iifl-logo

Share India Securities Ltd Historical Data

175.14
(-0.48%)
Jul 25, 2025|09:39:58 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Share India Securities Ltd Historical Data

25/06/2025calendar-icon
25/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

25-Jun-2025

181.2

185.99179.69184.2214,98115,94,93,719.462,96,992

26-Jun-2025

185

185181181.8312,37311,24,49,067.782,24,291

27-Jun-2025

183

185179179.4910,7968,68,90,622.752,05,750

30-Jun-2025

179.2

183.99179.2183.35,8875,28,29,547.751,42,611

01-Jul-2025

184.95

188.63181.5182.0410,1058,76,85,770.161,89,220

02-Jul-2025

183.31

183.31177.8179.48,5178,45,26,664.171,37,814

03-Jul-2025

180.65

182.54177.03179.887,1067,63,19,704.241,69,845

04-Jul-2025

184.98

188.3179.98181.0324,03338,55,88,897.367,59,845

07-Jul-2025

181.4

181.93176.01176.415,7395,64,60,126.881,91,823

08-Jul-2025

177.2

177.5172.6175.096,9046,14,23,666.041,47,451

09-Jul-2025

175.09

176.2173.36174.184,3463,45,89,355.131,00,660

10-Jul-2025

175.5

175.5173.1174.164,1792,22,63,905.8965,823

11-Jul-2025

173.5

175170.76171.656,6743,87,98,698.31,17,798

14-Jul-2025

172.5

175.5170.6175.069,3018,12,53,377.181,69,012

15-Jul-2025

175

179.88174.56177.97,3878,15,89,182.221,41,151

16-Jul-2025

177.8

179.5176.61178.993,0483,30,11,348.251,12,298

17-Jul-2025

178.79

179.44175.991773,7284,10,27,146.111,62,329

18-Jul-2025

177.68

179175177.24,4962,60,63,188.0661,402

21-Jul-2025

177.88

177.88174.6175.173,0112,16,15,827.2574,083

22-Jul-2025

176.4

178.29173.5174.334,0693,68,19,272.711,30,907

23-Jul-2025

174.1

179.35172.65178.354,8034,89,18,340.051,27,303

24-Jul-2025

178.9

179.35175.5175.983,8532,62,22,975.2683,806

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.