SIS

SIS Ltd Historical Data

NSEBSE

₹369.5

(-0.12%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	331	334.75	326.55	331.9	7,223	3,78,31,326.05	52,941
13-May-2025	335	335.35	328.8	330.2	5,052	2,35,68,665.35	32,362
14-May-2025	330.2	334.35	328.85	333.1	4,570	1,56,42,935.65	24,591
15-May-2025	333.1	335.05	331.25	333.35	4,816	1,85,31,642.25	32,128
16-May-2025	334	335.9	331	332.8	4,696	1,77,11,419.05	30,257
19-May-2025	332.8	337.35	331.5	333.85	4,372	1,90,33,768.9	29,397
20-May-2025	335	338.05	332.6	334.15	4,557	2,49,75,910.9	34,978
21-May-2025	334.15	348.5	331.5	345.05	11,282	8,39,55,116.15	1,12,679
22-May-2025	345.9	360	340.35	355.45	13,770	34,79,36,126.25	8,18,195
23-May-2025	358.25	358.25	343.15	348	8,499	3,48,34,517.95	53,141
26-May-2025	348	351.2	345.5	346.45	7,293	2,82,57,846.15	49,599
27-May-2025	348	349.35	344.6	347	3,272	1,19,86,376.95	20,171
28-May-2025	348.7	351	344.5	347.35	3,682	1,09,12,939.85	17,454
29-May-2025	347	358.4	345.75	357.35	21,083	7,46,86,643.2	1,44,546
30-May-2025	357.05	360	347.55	355.65	23,532	7,20,72,587.2	1,25,771
02-Jun-2025	358	360	347.75	357.15	6,641	2,79,42,951.2	43,448
03-Jun-2025	358.95	369.8	354.3	367.45	19,313	12,21,39,557.3	2,11,979
04-Jun-2025	368.4	373	364	367.3	14,625	9,82,95,032.25	1,48,420
05-Jun-2025	370	384	367.35	376.55	20,025	34,59,22,719.75	7,16,241
06-Jun-2025	369	374.4	367.05	369.95	7,101	3,80,37,499.25	37,876
09-Jun-2025	369.65	372.6	365.4	369.5	4,348	2,51,72,449.3	41,403

SIS: Related NEWS

No Record Found

Invest wise with Expert advice