Share India Securities Ltd (Share India Sec.) Corporate Action

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(₹)
28-Aug-2023	1296	1322.45	1295	1318.25	3256	81993251.5	31646	27.45	22.25
29-Aug-2023	1335	1363.55	1313.55	1360.1	8265	308171332.6	100324	50.00	25.10
30-Aug-2023	1362.85	1399.5	1360	1378.3	7673	240955029.95	72949	39.50	15.45
31-Aug-2023	1375	1401	1346.55	1398.35	4768	178080757.15	69542	54.45	23.35
01-Sep-2023	1398.35	1414	1353.65	1403.6	8226	264596971.3	78129	60.35	5.25
04-Sep-2023	1410	1413.5	1369.95	1389.5	4547	82900388.5	29076	43.55	-20.50
05-Sep-2023	1406	1406	1358.55	1368.75	3534	96294128.35	37220	47.45	-37.25
06-Sep-2023	1368.75	1394.95	1368.75	1383.65	2972	92111491.4	35361	26.20	14.90
07-Sep-2023	1383.65	1388.7	1364.35	1368.45	1938	20478123.7	8879	24.35	-15.20
08-Sep-2023	1385.6	1395.95	1350	1357.9	2689	41567264.85	14280	45.95	-27.70
11-Sep-2023	1369.95	1370	1360.05	1362.4	1774	49927822.55	8931	9.95	-7.55
12-Sep-2023	1370	1370	1312.05	1337.25	4000	107922881.9	35732	57.95	-32.75
13-Sep-2023	1335	1339.3	1315.1	1327	1217	18940930.4	9078	24.20	-8.00
14-Sep-2023	1330	1344	1330	1340.45	1025	10639853.15	3720	14.00	10.45
15-Sep-2023	1345.15	1354.95	1332.05	1341	1960	27694456.7	9843	22.90	-4.15
18-Sep-2023	1341	1341	1310	1315.2	4450	40048997.75	7231	31.00	-25.80
20-Sep-2023	1315	1337	1302.8	1335.55	2435	78125961.55	14244	34.20	20.55
21-Sep-2023	1335.7	1350	1311.4	1346.25	2625	56242619.05	17090	38.60	10.55
22-Sep-2023	1326	1364.9	1325	1361.75	3188	87657720.9	32694	39.90	35.75
25-Sep-2023	1364.95	1364.95	1314	1331.35	2461	50821167.6	20063	50.95	-33.60

SHAREINDIA Historical Share Price Data