Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹186.62

(3.40%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	148.99	158.41	148.99	156.02	10,334	11,20,50,138.24	2,58,266
13-May-2025	156.02	157.15	154.51	155.96	6,910	3,24,69,088.97	1,06,624
14-May-2025	156.8	163.95	156.71	162.76	11,490	8,36,65,475.56	3,21,682
15-May-2025	163.7	172.92	161.1	171.99	12,694	18,21,48,008.78	3,93,982
16-May-2025	171.99	176.15	169.62	175.4	14,479	14,02,31,657.1	2,66,942
19-May-2025	176.3	177.31	171.6	173.52	17,981	14,02,81,164.19	4,03,469
20-May-2025	175	177.25	168.32	171.71	14,052	16,30,44,932.51	3,90,195
21-May-2025	171	173.57	168.35	169.75	14,811	7,86,28,675.27	1,81,764
22-May-2025	170.95	172	169.11	171.05	6,229	4,77,27,812.34	1,52,478
23-May-2025	172	175	170.61	174.61	6,780	7,31,31,548.71	2,24,198
26-May-2025	166.37	189	164	185.85	57,609	82,64,77,611.23	24,53,848
27-May-2025	186.8	186.8	178.75	180.87	28,620	17,29,80,877.22	4,42,772
28-May-2025	181.2	184.02	178	178.76	10,782	6,67,67,064.55	2,50,281
29-May-2025	179.65	181.39	174.75	175.75	13,272	13,65,12,465.07	3,53,922
30-May-2025	175.57	176.99	171.51	174.53	22,962	29,16,46,377.81	9,55,281
02-Jun-2025	174.99	179.5	174.37	176.21	9,728	9,95,98,797.81	2,89,060
03-Jun-2025	177.1	177.88	171.78	173.6	6,819	4,64,55,917.04	1,50,721
04-Jun-2025	173.71	179.2	172.88	177.63	14,632	10,44,17,644.37	2,90,956
05-Jun-2025	178.97	181	176.77	179.51	11,359	11,17,87,093.78	3,22,057
06-Jun-2025	180.49	182.48	178.61	180.48	21,620	26,37,84,121.51	8,92,458
09-Jun-2025	181.81	188.89	180.41	186.62	17,567	22,67,43,803.17	6,09,892

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice