SHAREINDIA Historical Share Price Data

Share India Securities Ltd Share Price

SHAREINDIA

CMP as on 29-Nov-23 12:00
₹ 1,711

icon -10.90 | -0.63%

Open
₹ 1,730
Turnover(lac)
₹ 1,507
Prev. Close
₹ 1,721.80
Day's Vol (shares)
₹ 88,060
Day's Vol (shares)
₹ 1,695.00         ₹ 1,737.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Share India Securities Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
30-Oct-202315001514.714521488.79736266773797.16033162.70-11.30
31-Oct-202314911507.91480.051499.856046131204764.94904327.858.85
01-Nov-202315071569.51501.151548.95315111104489078.1524391668.3541.95
02-Nov-202315591629.4515501564.2515012574758546.114286779.455.25
03-Nov-20231579.651579.651534.951540.358074301582904.89070544.70-39.30
06-Nov-2023156315631518.51520.78050409447777.8514896844.50-42.30
07-Nov-20231524.051539.51503.915196968352768513.210104135.60-5.05
08-Nov-20231524.951527.251501.151505.157705358512149.7511227026.10-19.80
09-Nov-202315171520147714958713460022602.213126143.00-22.00
10-Nov-20231493.951529.651490.051521.25083184037513.55101439.6027.25
12-Nov-202315531647.851544.451620.618101851851751.4258586103.4067.60
13-Nov-202316241797.6516181764.75674192265154816.1305356179.65140.75
15-Nov-20231830184717501768.624940791895909.711336097.00-61.40
16-Nov-202317751808.9517571801.5512805364101578.555430851.9526.55
17-Nov-20231809.91809.91761.251769.29224266572622.456095748.65-40.70
20-Nov-20231780178016931720.0516315365030503.9510057887.00-59.95
21-Nov-20231729.651741.9517151721.77588140460906.953270026.95-7.95
22-Nov-202317301741.451702.551726.85713106972540.62497038.90-3.20
23-Nov-2023173817381704.71712.45397967627305.251378633.30-25.55
24-Nov-20231725.9173117051712.35381965268503.22006726.00-13.55
28-Nov-20231713.05174717061721.88740167265832.83522041.008.75