Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹178.57

(0.90%)

Mar 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/02/2025

To Date

22/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Feb-2025	203.42	219.99	201.25	216.82	17,676	9,95,60,458.24	1,74,996
20-Feb-2025	214.41	220	212	217.8	9,919	5,57,92,122.74	1,03,424
21-Feb-2025	217.55	220.4	212.5	219.34	11,881	6,28,60,528.95	1,19,940
24-Feb-2025	215	219	210	210.49	13,794	6,57,24,387.46	1,38,293
25-Feb-2025	210	212.15	206.4	210.13	11,293	4,58,96,167.93	89,120
27-Feb-2025	208.2	208.54	198.5	200.01	12,077	7,94,93,757.15	2,03,216
28-Feb-2025	197.5	199.99	185.63	188.06	18,633	7,13,17,609.27	2,03,676
03-Mar-2025	187.11	188.99	170.11	179.23	39,836	14,37,23,947.53	3,65,928
04-Mar-2025	177.01	183.02	173.79	176.94	20,226	8,98,11,621.92	2,27,850
05-Mar-2025	179.98	186.75	175.9	185.44	14,833	7,52,34,876.62	2,21,314
06-Mar-2025	188.95	189.9	183.16	186.88	15,438	7,19,89,876.09	1,95,758
07-Mar-2025	186.95	189	184.7	185.92	17,412	12,07,34,601.34	3,68,924
10-Mar-2025	185.95	187.9	174.5	175.26	14,990	13,31,39,261.01	5,78,366
11-Mar-2025	175.01	177	161	174.97	20,706	11,08,81,099.25	3,34,795
12-Mar-2025	174.99	175.9	165.55	166.59	13,951	9,56,35,059.87	3,64,986
13-Mar-2025	167.28	168.89	162	166.76	15,732	9,27,76,607.46	2,43,113
17-Mar-2025	167.5	169.59	161.55	163.16	14,879	8,00,77,785.59	2,48,396
18-Mar-2025	164	175.87	164	173.89	18,221	13,21,96,244.21	4,35,695
19-Mar-2025	172.94	178.5	172.3	176.23	13,773	9,59,69,109.23	3,27,667
20-Mar-2025	176.23	180.54	175.54	176.98	26,262	14,91,38,535.72	4,46,341

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice