SIS

SIS Ltd Historical Data

NSEBSE

₹273.65

(-1.58%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

23/02/2026

To Date

23/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	310	315.75	309	311.05	10,883	2,50,67,800.1	52,499
19-Feb-2026	310.05	311.4	300.1	301.75	11,956	2,39,87,398.75	49,001
20-Feb-2026	303.2	303.2	294.4	296.8	12,079	3,33,03,614.65	74,583
23-Feb-2026	295.2	301.35	295.2	299.75	9,018	2,39,87,934.65	54,974
24-Feb-2026	298.6	301.6	288.3	294.05	7,562	3,29,62,788.4	71,491
25-Feb-2026	294.35	297.45	290.65	293.15	5,607	2,56,80,219.25	58,356
26-Feb-2026	292.95	305.35	288.9	301.9	6,940	4,05,76,620.2	86,061
27-Feb-2026	301.9	308.85	295.8	305.3	37,237	28,55,99,454.55	7,32,117
02-Mar-2026	303	309.5	302.15	304.75	3,383	1,74,11,970.15	34,967
04-Mar-2026	304.3	304.3	294	295.25	9,121	2,36,77,066.95	48,537
05-Mar-2026	296.75	299.8	289.15	295.2	16,086	18,49,46,742.25	5,31,402
06-Mar-2026	295.2	303.15	294.05	297.9	5,107	1,54,32,089.5	25,481
09-Mar-2026	294.05	294.05	284.05	286.15	5,802	1,83,25,330.05	40,117
10-Mar-2026	287.65	295	286	290.3	2,206	92,93,025.3	23,305
11-Mar-2026	290.25	295	288	291.5	3,516	1,54,63,516	39,181
12-Mar-2026	289	293.35	284	288	4,992	2,69,57,344.75	70,125
13-Mar-2026	289	289	278	279.4	5,270	2,56,77,676.7	66,780
16-Mar-2026	279.95	281.25	275.1	277.25	2,644	81,35,145.1	13,978
17-Mar-2026	277.8	278.7	271.55	272.1	2,949	90,86,421.8	24,853
18-Mar-2026	272.25	281	272.25	279.55	2,403	1,21,56,883.5	30,033
19-Mar-2026	276.3	280	272.6	278.05	5,062	2,42,19,074.7	68,713

SIS: Related NEWS

No Record Found

Invest wise with Expert advice