SHAREINDIA Historical Share Price Data

Share India Securities Ltd Share Price

Share India Securities Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
30-Oct-2023	1500	1514.7	1452	1488.7	9736	266773797.1	60331	62.70	-11.30
31-Oct-2023	1491	1507.9	1480.05	1499.85	6046	131204764.9	49043	27.85	8.85
01-Nov-2023	1507	1569.5	1501.15	1548.95	31511	1104489078.15	243916	68.35	41.95
02-Nov-2023	1559	1629.45	1550	1564.25	15012	574758546.1	142867	79.45	5.25
03-Nov-2023	1579.65	1579.65	1534.95	1540.35	8074	301582904.8	90705	44.70	-39.30
06-Nov-2023	1563	1563	1518.5	1520.7	8050	409447777.85	148968	44.50	-42.30
07-Nov-2023	1524.05	1539.5	1503.9	1519	6968	352768513.2	101041	35.60	-5.05
08-Nov-2023	1524.95	1527.25	1501.15	1505.15	7705	358512149.75	112270	26.10	-19.80
09-Nov-2023	1517	1520	1477	1495	8713	460022602.2	131261	43.00	-22.00
10-Nov-2023	1493.95	1529.65	1490.05	1521.2	5083	184037513.5	51014	39.60	27.25
12-Nov-2023	1553	1647.85	1544.45	1620.6	18101	851851751.4	258586	103.40	67.60
13-Nov-2023	1624	1797.65	1618	1764.75	67419	2265154816.1	305356	179.65	140.75
15-Nov-2023	1830	1847	1750	1768.6	24940	791895909.7	113360	97.00	-61.40
16-Nov-2023	1775	1808.95	1757	1801.55	12805	364101578.55	54308	51.95	26.55
17-Nov-2023	1809.9	1809.9	1761.25	1769.2	9224	266572622.45	60957	48.65	-40.70
20-Nov-2023	1780	1780	1693	1720.05	16315	365030503.95	100578	87.00	-59.95
21-Nov-2023	1729.65	1741.95	1715	1721.7	7588	140460906.95	32700	26.95	-7.95
22-Nov-2023	1730	1741.45	1702.55	1726.8	5713	106972540.6	24970	38.90	-3.20
23-Nov-2023	1738	1738	1704.7	1712.45	3979	67627305.25	13786	33.30	-25.55
24-Nov-2023	1725.9	1731	1705	1712.35	3819	65268503.2	20067	26.00	-13.55
28-Nov-2023	1713.05	1747	1706	1721.8	8740	167265832.8	35220	41.00	8.75