Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹195.41

(-5.30%)

Oct 29, 2025|11:19:52 AM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	141.9	145	139.31	143.19	9,223	6,42,31,988.73	2,49,538
10-Oct-2025	143.9	148	141.18	141.87	4,542	3,54,28,965.47	1,61,408
13-Oct-2025	141.35	141.86	138.92	139.65	8,912	3,42,55,615.75	1,24,955
14-Oct-2025	139.15	140.7	134.81	136.96	7,449	5,11,32,138.73	2,24,713
15-Oct-2025	136.3	151	136.3	148.92	28,978	23,76,67,251.71	4,14,892
16-Oct-2025	152	178.7	152	178.64	51,597	1,84,52,48,984.4	35,32,493
17-Oct-2025	183.99	207.65	183.99	200.42	2,05,948	5,35,16,87,787.24	31,74,301
20-Oct-2025	197.95	211	192.21	205.89	1,34,485	4,29,92,26,254.65	20,83,387
21-Oct-2025	204.45	209	200.1	205.76	11,546	33,12,07,516.84	2,56,270
23-Oct-2025	202.77	203.69	193.46	198.54	33,578	78,32,82,284.44	6,49,315
24-Oct-2025	197.05	203.15	194.5	201.32	18,850	41,85,25,543.69	4,61,713
27-Oct-2025	201	207.3	200.25	204.96	18,553	36,62,55,023.11	5,58,755
28-Oct-2025	206	210	202.67	206.34	14,546	32,45,90,378.82	4,73,600

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice