Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹163.94

(-1.71%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	177.68	179	175	177.2	4,496	2,60,63,188.06	61,402
21-Jul-2025	177.88	177.88	174.6	175.17	3,011	2,16,15,827.25	74,083
22-Jul-2025	176.4	178.29	173.5	174.33	4,069	3,68,19,272.71	1,30,907
23-Jul-2025	174.1	179.35	172.65	178.35	4,803	4,89,18,340.05	1,27,303
24-Jul-2025	178.9	179.35	175.5	175.98	3,853	2,62,22,975.26	83,806
25-Jul-2025	176.34	176.34	171.1	172.17	3,361	2,30,73,943.76	87,929
28-Jul-2025	172.17	176	169.64	172.3	5,797	3,89,52,805.74	94,361
29-Jul-2025	173	182.04	171.1	178.85	18,832	24,39,86,387.85	6,60,080
30-Jul-2025	179.45	183.22	175.2	176.8	14,626	21,77,18,347.68	6,92,943
31-Jul-2025	174	178.35	171.8	176.01	9,891	8,52,69,100.48	2,35,936
01-Aug-2025	175.4	175.48	169	170.88	4,920	3,04,27,227.28	1,18,075
04-Aug-2025	171.35	179.01	168.78	177.26	10,239	9,17,94,711.33	2,84,423
05-Aug-2025	178	178.91	172.2	172.76	6,303	6,71,27,651.73	2,20,644
06-Aug-2025	173	173	169.7	170.7	4,874	4,54,91,180.37	1,58,719
07-Aug-2025	170	171.47	166.05	168.95	6,798	3,51,54,182.13	88,190
08-Aug-2025	169.4	169.4	163.55	163.94	5,118	2,66,77,329.77	90,586
11-Aug-2025	164.02	166.1	163.2	164.76	3,859	2,35,76,153.18	77,065
12-Aug-2025	164.8	165.99	160.1	161.84	7,353	4,60,14,147.11	1,52,290
13-Aug-2025	163.38	167.75	160.03	166.79	6,814	4,96,56,717.76	1,13,964
14-Aug-2025	167.4	168.45	162.7	163.94	4,621	3,63,36,220.64	91,745

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice