SIS

SIS Ltd Historical Data

NSEBSE

₹345.2

(1.29%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/08/2025

To Date

24/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	362	374	362	365.3	3,918	2,48,60,386.6	50,036
26-Aug-2025	366	368.5	361	366.95	5,488	1,87,22,693.65	38,880
28-Aug-2025	361.5	371.9	357.8	359.95	4,614	3,38,88,412	79,934
29-Aug-2025	362	362.8	358.55	360	2,982	99,57,311.5	19,259
01-Sep-2025	360	369.95	360	364.75	1,718	1,55,77,397.2	34,568
02-Sep-2025	366.1	368	362.65	365.8	1,141	48,88,422.2	8,513
03-Sep-2025	368	377.9	364.45	372.2	2,149	1,56,96,120.9	30,281
04-Sep-2025	372.2	373.8	369.25	369.85	2,305	64,97,921.2	11,194
05-Sep-2025	369.85	369.85	349.1	356.5	6,425	4,37,95,821.05	65,608
08-Sep-2025	360	369	355.25	358.2	3,732	12,78,68,656.25	3,16,534
09-Sep-2025	359.8	361.5	353.7	356.9	3,634	1,36,12,264.65	19,632
10-Sep-2025	355.25	362.8	351.5	352.1	3,380	2,20,05,813.55	37,867
11-Sep-2025	353.5	355	345.25	347.15	3,971	2,37,62,015.95	39,641
12-Sep-2025	348.3	350.25	345.05	348.3	3,433	1,14,27,007.05	17,834
15-Sep-2025	348.3	359.4	347.5	349.9	4,940	2,90,39,013.05	44,967
16-Sep-2025	350.6	356.3	349	352	3,756	2,70,64,041.35	53,745
17-Sep-2025	353	355	348.6	350	1,705	1,00,61,848.85	19,655
18-Sep-2025	350.6	351.8	348	348.45	1,081	47,97,651.3	8,988
19-Sep-2025	349.85	350.25	339	343.6	3,044	1,86,37,967.9	32,496
22-Sep-2025	345.4	346	340	340.8	1,824	83,34,128.4	12,508
23-Sep-2025	342.15	347.4	341.4	345.2	3,093	1,11,08,124.9	16,121

SIS: Related NEWS

No Record Found

Invest wise with Expert advice