SIS

SIS Ltd Historical Data

NSEBSE

₹331.7

(-1.00%)

Oct 14, 2025|10:09:55 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Sep-2025	345.9	356.45	334.6	341.7	9,471	7,22,29,611.2	1,16,276
25-Sep-2025	345	351.7	342.35	346.1	7,143	5,89,45,256.9	1,07,858
26-Sep-2025	345.9	348.85	343.3	345.2	7,039	4,02,87,617.15	92,627
29-Sep-2025	345	350	342.25	345.05	3,058	2,16,29,126.25	47,196
30-Sep-2025	345.05	351.45	341.25	349.3	3,953	1,49,22,810.2	24,228
01-Oct-2025	349.3	349.55	345.3	349.1	2,365	64,56,917.1	10,767
03-Oct-2025	350	350	341.85	343.3	4,900	5,01,07,883.75	1,20,482
06-Oct-2025	342.25	343.3	319.3	325.25	6,559	4,46,04,832.6	60,236
07-Oct-2025	325.7	330.5	325	327.35	3,232	1,36,27,595.35	22,818
08-Oct-2025	328	328.8	325.05	325.95	1,879	1,08,92,180.05	21,733
09-Oct-2025	326	330	322.9	324.35	4,502	1,63,00,905.6	31,533
10-Oct-2025	323.2	330.45	323.15	325.25	2,765	1,15,71,469.4	20,880
13-Oct-2025	325.25	337.9	324.8	335.05	6,678	3,82,11,054.65	71,491

SIS: Related NEWS

No Record Found

Invest wise with Expert advice