Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹171.71

(-1.04%)

May 20, 2025|03:45:34 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	166.05	166.2	160.05	160.67	22,249	27,55,40,670.87	7,26,291
22-Apr-2025	161.5	162.95	159.51	160.49	16,922	20,58,64,443.5	7,19,053
23-Apr-2025	161.8	162.39	156.3	159.51	12,694	9,84,54,169.92	3,27,841
24-Apr-2025	160	161.54	158	158.37	6,841	8,34,02,478.79	2,78,868
25-Apr-2025	159.99	159.99	149.91	150.48	22,385	12,33,45,203.02	3,70,619
28-Apr-2025	150.59	154.54	148.74	154	11,613	8,21,61,854.39	3,30,874
29-Apr-2025	153	156.46	149.8	150.73	10,889	7,36,41,385.76	2,23,463
30-Apr-2025	150.73	151.3	146.41	149.67	10,948	6,69,57,969.51	2,53,401
02-May-2025	151	154.9	148.1	152.39	12,471	6,98,76,284.79	1,33,008
05-May-2025	154.39	160.93	150.75	160.23	11,776	8,85,72,223.38	1,86,370
06-May-2025	161	162.98	151.5	152.24	14,612	7,39,52,067.22	1,97,330
07-May-2025	148.12	152.17	148.05	150.51	8,836	3,43,99,420.01	1,05,150
08-May-2025	151.3	151.9	144.7	145.07	9,717	6,25,18,333.38	2,50,892
09-May-2025	143.68	148	141.21	146.59	10,487	13,43,17,639.12	5,52,496
12-May-2025	148.99	158.41	148.99	156.02	10,334	11,20,50,138.24	2,58,266
13-May-2025	156.02	157.15	154.51	155.96	6,910	3,24,69,088.97	1,06,624
14-May-2025	156.8	163.95	156.71	162.76	11,490	8,36,65,475.56	3,21,682
15-May-2025	163.7	172.92	161.1	171.99	12,694	18,21,48,008.78	3,93,982
16-May-2025	171.99	176.15	169.62	175.4	14,479	14,02,31,657.1	2,66,942
19-May-2025	176.3	177.31	171.6	173.52	17,981	14,02,81,164.19	4,03,469

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice