Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹147.95

(-0.94%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	167.2	167.47	159.35	159.96	7,595	6,76,07,414.43	2,04,627
19-Aug-2025	159.99	161.24	158.25	159.33	8,038	7,45,44,380.47	1,60,002
20-Aug-2025	159.89	160.2	156.5	157.76	10,751	12,14,64,500.16	3,79,442
21-Aug-2025	158.45	160.8	156.49	157.12	7,353	7,51,65,090.05	3,25,587
22-Aug-2025	157.9	158.01	150.98	152.25	10,594	8,50,59,355.67	3,64,633
25-Aug-2025	151.86	155.69	151.1	151.69	5,787	4,61,92,031.15	1,80,894
26-Aug-2025	151.5	151.84	147.9	150.55	6,488	3,06,80,373.31	1,08,697
28-Aug-2025	150.55	151	146.8	150.09	7,837	4,07,03,532.41	1,50,827
29-Aug-2025	149.2	150.8	145	145.56	5,624	4,07,51,337.49	1,76,786
01-Sep-2025	145.06	151	145.06	149.88	5,579	2,80,76,852.9	96,772
02-Sep-2025	149.88	153.35	148.61	151.15	6,730	3,89,39,693.7	1,60,054
03-Sep-2025	151.35	153.38	149.8	151.12	9,685	5,34,72,575.37	1,81,462
04-Sep-2025	153.77	153.77	148.25	149.35	9,635	7,53,95,011.69	2,42,493
05-Sep-2025	148.99	150.45	147.5	147.95	5,052	3,39,89,032.82	1,23,444

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice