iifl-logo

Share India Securities Ltd Historical Data

195.41
(-5.30%)
Oct 29, 2025|11:19:52 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Share India Securities Ltd Historical Data

29/09/2025calendar-icon
29/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

29-Sep-2025

129.99

130.9127.67129.048,5243,96,23,495.631,88,964

30-Sep-2025

128.55

131.15127.5127.927,6934,80,31,213.191,88,621

01-Oct-2025

128.69

135.2127.92134.758,9035,17,35,705.442,24,618

03-Oct-2025

135.49

139.86134139.048,3564,73,08,898.051,68,204

06-Oct-2025

139.7

141.6137.91139.577,9916,09,76,994.931,81,562

07-Oct-2025

140

140.5136136.35,1342,59,50,544.291,16,483

08-Oct-2025

136.3

141.8135.2140.285,6003,47,34,839.091,35,629

09-Oct-2025

141.9

145139.31143.199,2236,42,31,988.732,49,538

10-Oct-2025

143.9

148141.18141.874,5423,54,28,965.471,61,408

13-Oct-2025

141.35

141.86138.92139.658,9123,42,55,615.751,24,955

14-Oct-2025

139.15

140.7134.81136.967,4495,11,32,138.732,24,713

15-Oct-2025

136.3

151136.3148.9228,97823,76,67,251.714,14,892

16-Oct-2025

152

178.7152178.6451,5971,84,52,48,984.435,32,493

17-Oct-2025

183.99

207.65183.99200.422,05,9485,35,16,87,787.2431,74,301

20-Oct-2025

197.95

211192.21205.891,34,4854,29,92,26,254.6520,83,387

21-Oct-2025

204.45

209200.1205.7611,54633,12,07,516.842,56,270

23-Oct-2025

202.77

203.69193.46198.5433,57878,32,82,284.446,49,315

24-Oct-2025

197.05

203.15194.5201.3218,85041,85,25,543.694,61,713

27-Oct-2025

201

207.3200.25204.9618,55336,62,55,023.115,58,755

28-Oct-2025

206

210202.67206.3414,54632,45,90,378.824,73,600

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.