IndiaNivesh

IndiaNivesh Ltd Historical Data

NSEBSE

₹10.06

(-1.76%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	12.95	12.95	11.25	11.59	44	51,979	2,601
26-May-2025	12.2	12.2	11.26	11.66	56	1,29,693	10,970
27-May-2025	12.6	12.6	11.1	11.5	51	1,10,571	8,009
28-May-2025	11.95	11.95	11.02	11.26	76	2,45,582	19,999
29-May-2025	11.9	11.9	10.4	11.01	153	2,58,038	11,312
30-May-2025	11.3	11.39	10.55	11.22	63	87,391	7,425
02-Jun-2025	11.05	11.8	10.85	11.02	53	1,17,420	10,508
03-Jun-2025	11.55	11.55	10.55	11.17	60	53,207	4,175
04-Jun-2025	11.17	11.17	10.7	11.11	27	74,349	6,133
05-Jun-2025	11.23	11.23	10.9	10.98	39	1,43,409	12,407
06-Jun-2025	11.3	11.79	10.56	10.75	65	1,78,665	12,326
09-Jun-2025	10.6	11.25	10.1	10.67	118	5,23,132	43,628
10-Jun-2025	11	11.3	10.31	11.11	51	2,35,769	16,262
11-Jun-2025	11.65	11.65	10.76	10.98	52	98,660	8,324
12-Jun-2025	10.78	11.5	10.65	10.97	39	15,776	1,268
13-Jun-2025	10.51	11.34	10.25	10.7	52	1,02,056	4,439
16-Jun-2025	10.7	10.7	10.15	10.29	61	63,006	5,192
17-Jun-2025	10.95	10.95	10.05	10.09	60	1,23,622	12,029
18-Jun-2025	10.65	10.65	10.09	10.31	31	32,311	3,067
19-Jun-2025	10.2	10.5	9.94	10.24	45	1,44,642	14,277
20-Jun-2025	9.75	10.77	9.75	10.06	68	1,48,807	11,025

IndiaNivesh: Related NEWS

No Record Found

Invest wise with Expert advice