iifl-logo

Share India Securities Ltd Historical Data

182.14
(1.48%)
Jun 30, 2025|01:34:37 PM

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

30/05/2025calendar-icon
30/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

02-Jun-2025

174.99

179.5174.37176.219,7289,95,98,797.812,89,060

03-Jun-2025

177.1

177.88171.78173.66,8194,64,55,917.041,50,721

04-Jun-2025

173.71

179.2172.88177.6314,63210,44,17,644.372,90,956

05-Jun-2025

178.97

181176.77179.5111,35911,17,87,093.783,22,057

06-Jun-2025

180.49

182.48178.61180.4821,62026,37,84,121.518,92,458

09-Jun-2025

181.81

188.89180.41186.6217,56722,67,43,803.176,09,892

10-Jun-2025

188.75

191.9187.41190.1119,17124,01,69,201.025,55,448

11-Jun-2025

190.87

198.7190191.7930,88137,00,38,942.947,91,744

12-Jun-2025

192.97

192.97182.55183.4719,14219,71,95,945.223,42,432

13-Jun-2025

177

184175.57182.5512,84910,89,31,531.161,91,979

16-Jun-2025

181.26

188.67180.26186.3718,44921,18,70,260.933,70,341

17-Jun-2025

187.8

187.8175.99176.8916,35314,16,03,767.013,22,590

18-Jun-2025

178.1

179.47174.01175.869,3556,05,07,122.241,55,918

19-Jun-2025

174.1

179171.02175.0712,22911,16,17,006.083,24,864

20-Jun-2025

173.25

178.58172.71176.4814,2317,99,12,745.821,43,358

23-Jun-2025

174.49

176.2173174.788,8604,64,42,566.2182,157

24-Jun-2025

176.39

183.65176.39179.3917,77717,75,55,167.344,52,179

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

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.