SIS

SIS Ltd Historical Data

NSEBSE

₹323

(-0.03%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/10/2025

To Date

24/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	349	349.05	342	344.95	5,369	2,14,90,399.4	45,557
24-Oct-2025	345	346	340.05	343.4	5,615	2,74,14,498.65	57,853
27-Oct-2025	345.2	345.2	338.75	342	2,891	1,78,79,054.15	36,672
28-Oct-2025	338.9	344.7	338.9	341.95	3,097	2,84,22,996.15	63,100
29-Oct-2025	342.85	342.85	336.7	340.05	1,682	1,41,04,628.25	31,706
30-Oct-2025	337	340.2	334.5	337	2,896	1,54,35,680.4	30,877
31-Oct-2025	336.45	337.95	331.1	333.3	2,589	1,07,26,581.85	18,210
03-Nov-2025	330	336.1	330	333.1	3,854	1,80,73,837.05	37,435
04-Nov-2025	334.9	344	329.7	331	6,330	2,92,64,917.1	68,141
06-Nov-2025	335	345	335	339.4	20,548	9,39,81,921.85	2,00,943
07-Nov-2025	339	340	328.85	332.6	6,216	24,93,27,219.8	7,06,540
10-Nov-2025	331.3	341.5	331.3	334.75	2,487	1,67,90,663.25	25,472
11-Nov-2025	335.05	340.1	331.15	334	3,418	1,48,99,996	23,357
12-Nov-2025	332	337.7	332	336.9	1,454	88,38,768	15,962
13-Nov-2025	336	338.7	334.2	335.9	7,074	6,38,54,796.45	1,49,074
14-Nov-2025	336	340	332.25	336.2	2,296	2,01,24,716.65	39,066
17-Nov-2025	336	337.5	333.1	335.2	2,615	1,05,08,888	20,080
18-Nov-2025	335.3	338	329	329.2	2,028	1,51,34,193.45	29,497
19-Nov-2025	330.9	330.9	323.8	325.95	2,278	77,83,996.05	14,668
20-Nov-2025	325	327.35	320.4	323.1	3,413	17,18,77,193.35	4,87,402
21-Nov-2025	325.05	332.55	321.6	323	4,988	7,17,46,754.6	1,80,104

SIS: Related NEWS

No Record Found

Invest wise with Expert advice