Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹152.6

(-4.09%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	178.34	180.31	175.05	175.51	3,813	3,48,24,558.41	85,124
11-Nov-2025	175.1	176	171.84	173.23	4,126	4,50,69,130.28	1,20,625
12-Nov-2025	174.49	175.55	173.01	173.42	2,640	2,90,78,757.56	71,668
13-Nov-2025	173.42	175.81	168.49	170	4,942	6,36,35,683.99	1,83,695
14-Nov-2025	168.01	171.7	168.01	169.23	2,564	2,31,86,811.79	63,993
17-Nov-2025	169.3	172.65	168.29	171.6	3,557	3,82,30,174.3	1,09,094
18-Nov-2025	171	171	167.22	168.29	2,730	3,29,82,480.71	95,091
19-Nov-2025	168	169.25	163.7	168.8	5,489	8,82,53,307.08	2,79,498
20-Nov-2025	168.97	172.3	168.97	169.78	3,598	3,94,77,830.36	1,33,477
21-Nov-2025	169	169.31	165.5	165.56	2,480	5,23,94,834.61	1,94,152
24-Nov-2025	164.1	166.2	161.31	162.78	3,077	3,58,80,064.52	1,11,998
25-Nov-2025	163.8	163.8	159.99	161.74	3,321	6,79,17,979.39	2,89,966
26-Nov-2025	162	165.2	162	164.45	2,543	2,25,26,320.24	65,070
27-Nov-2025	165.65	178.9	164.9	169.34	27,617	50,56,36,162.88	3,85,029
28-Nov-2025	168.95	173.4	167.75	170.51	4,412	5,24,01,883.92	1,21,692
01-Dec-2025	170.15	171.61	165.25	166.65	3,427	3,12,52,024.8	97,572
02-Dec-2025	166.65	168	163.89	166.3	3,245	2,87,26,595.77	85,420
03-Dec-2025	168	168	163.1	163.57	5,618	2,13,15,336.14	80,913
04-Dec-2025	163.1	164.39	159.25	160.83	1,816	1,86,54,034.54	71,627
05-Dec-2025	159.8	160.74	158.4	159.1	2,119	2,26,66,377.66	88,171
08-Dec-2025	158.4	158.41	150	152.6	4,677	4,25,39,404.5	1,58,928

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice