Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹143.21

(-1.02%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	159.89	160.2	156.5	157.76	10,751	12,14,64,500.16	3,79,442
21-Aug-2025	158.45	160.8	156.49	157.12	7,353	7,51,65,090.05	3,25,587
22-Aug-2025	157.9	158.01	150.98	152.25	10,594	8,50,59,355.67	3,64,633
25-Aug-2025	151.86	155.69	151.1	151.69	5,787	4,61,92,031.15	1,80,894
26-Aug-2025	151.5	151.84	147.9	150.55	6,488	3,06,80,373.31	1,08,697
28-Aug-2025	150.55	151	146.8	150.09	7,837	4,07,03,532.41	1,50,827
29-Aug-2025	149.2	150.8	145	145.56	5,624	4,07,51,337.49	1,76,786
01-Sep-2025	145.06	151	145.06	149.88	5,579	2,80,76,852.9	96,772
02-Sep-2025	149.88	153.35	148.61	151.15	6,730	3,89,39,693.7	1,60,054
03-Sep-2025	151.35	153.38	149.8	151.12	9,685	5,34,72,575.37	1,81,462
04-Sep-2025	153.77	153.77	148.25	149.35	9,635	7,53,95,011.69	2,42,493
05-Sep-2025	148.99	150.45	147.5	147.95	5,052	3,39,89,032.82	1,23,444
08-Sep-2025	148	152.46	148	149.04	6,333	3,59,51,345.32	1,47,027
09-Sep-2025	149.98	149.98	146.42	146.7	6,847	3,44,78,489.97	1,32,132
10-Sep-2025	148	149	146.5	147.02	4,642	2,97,43,597.25	1,17,427
11-Sep-2025	148.37	149	145	145.77	6,319	3,25,57,845.12	1,22,143
12-Sep-2025	145.91	147.7	145.1	145.81	5,608	2,95,69,284.29	1,05,866
15-Sep-2025	144.6	148.88	144.6	146.26	6,418	5,30,41,879.13	2,17,017
16-Sep-2025	146.59	147.99	144.45	145.38	9,240	6,44,65,084.78	2,68,588
17-Sep-2025	146.8	147.68	144.05	144.69	7,128	6,66,39,268.82	2,59,163
18-Sep-2025	145.75	149	142.59	143.21	7,811	7,27,46,797.44	2,62,890

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice