Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹162.78

(-1.68%)

Nov 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/10/2025

To Date

24/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Oct-2025	205	205.01	194.1	197.92	16,005	31,01,27,352.77	4,89,286
30-Oct-2025	198	203	197.5	199.83	7,957	16,07,11,712.16	2,74,402
31-Oct-2025	197.91	199.83	183.95	187.02	17,465	33,09,03,923.11	6,14,443
03-Nov-2025	186.1	190.46	185.01	188.68	8,159	11,08,51,390.76	2,05,385
04-Nov-2025	191.2	191.2	183.5	185.62	4,057	8,94,10,644.53	2,54,670
06-Nov-2025	186.81	186.85	180	180.08	4,387	6,23,23,236.2	1,66,781
07-Nov-2025	181.8	181.8	175.46	178.38	5,500	6,72,15,236.69	1,46,900
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

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice