IndiaNivesh

IndiaNivesh Ltd Historical Data

NSEBSE

₹9.07

(2.25%)

Aug 6, 2025|12:10:00 PM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	9.79	9.97	9.35	9.65	60	50,579	3,584
08-Jul-2025	10.2	10.2	9.37	9.65	51	72,064	6,188
09-Jul-2025	10	10	9.33	9.42	66	1,46,809	13,751
10-Jul-2025	9.37	9.78	9.37	9.4	44	15,175	1,320
11-Jul-2025	9.41	9.68	9.3	9.5	36	42,252	4,145
14-Jul-2025	9.73	9.73	9.15	9.39	70	88,385	7,906
15-Jul-2025	9.21	9.8	9.15	9.26	80	2,61,729	25,293
16-Jul-2025	9.27	9.27	9.25	9.27	30	56,845	5,833
17-Jul-2025	9.44	9.44	9.07	9.4	38	34,873	3,679
18-Jul-2025	9.63	9.63	9.05	9.2	37	36,140	3,200
21-Jul-2025	9.58	9.58	9	9.4	31	39,521	4,134
22-Jul-2025	9.59	9.59	9.16	9.38	28	19,313	2,041
23-Jul-2025	9.16	9.44	8	9.11	79	1,62,817	15,454
24-Jul-2025	10	10	8.6	9.05	52	72,748	6,837
25-Jul-2025	9.45	9.45	9	9.09	56	1,66,593	15,218
28-Jul-2025	9.27	9.27	9.05	9.13	34	1,00,249	11,033
29-Jul-2025	9.75	9.75	9	9.17	35	17,387	1,728
30-Jul-2025	9.65	9.65	8.91	9	35	49,450	5,407
31-Jul-2025	9.39	9.39	8.77	8.91	43	57,011	3,452
01-Aug-2025	9.29	9.29	8.8	8.98	47	69,945	5,063
04-Aug-2025	9.4	9.4	8.98	9.07	51	28,898	3,125
05-Aug-2025	9.29	9.29	8.51	8.87	55	57,596	5,675

IndiaNivesh: Related NEWS

No Record Found

Invest wise with Expert advice