Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹140.28

(2.92%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Sep-2025	144.51	144.68	141.83	142.26	4,766	3,97,55,527	1,70,753
22-Sep-2025	142.26	143.79	141	141.37	8,061	4,15,92,756.37	1,55,999
23-Sep-2025	142.5	143.16	140.5	141.08	5,830	3,82,05,623.69	1,45,126
24-Sep-2025	141.6	141.6	138.01	138.3	8,614	6,95,13,843.69	2,90,441
25-Sep-2025	138.3	138.96	131.32	133.27	15,890	11,39,54,003.03	4,00,621
26-Sep-2025	134	134.69	127.6	128.03	13,715	6,96,74,127.27	2,99,798
29-Sep-2025	129.99	130.9	127.67	129.04	8,524	3,96,23,495.63	1,88,964
30-Sep-2025	128.55	131.15	127.5	127.92	7,693	4,80,31,213.19	1,88,621
01-Oct-2025	128.69	135.2	127.92	134.75	8,903	5,17,35,705.44	2,24,618
03-Oct-2025	135.49	139.86	134	139.04	8,356	4,73,08,898.05	1,68,204
06-Oct-2025	139.7	141.6	137.91	139.57	7,991	6,09,76,994.93	1,81,562
07-Oct-2025	140	140.5	136	136.3	5,134	2,59,50,544.29	1,16,483
08-Oct-2025	136.3	141.8	135.2	140.28	5,600	3,47,34,839.09	1,35,629

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice