SIS

SIS Ltd Historical Data

NSEBSE

₹305.3

(1.13%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	335.7	341.05	332.3	340.05	2,048	1,00,10,871.3	18,937
02-Feb-2026	338.5	339.6	332.5	338.45	5,559	1,56,99,353.15	25,499
03-Feb-2026	344	346.5	328.55	341.95	11,205	4,33,38,686.8	70,182
04-Feb-2026	342.8	350	338.8	345.4	7,568	4,23,29,162.25	72,336
05-Feb-2026	346.9	359	341.9	350.7	7,903	7,22,52,709.2	1,14,918
06-Feb-2026	345.45	348.9	339.75	341.1	3,017	2,94,93,215.7	56,078
09-Feb-2026	340.75	347	339	345.6	3,176	2,54,32,173.65	46,119
10-Feb-2026	345	352	343.75	348.35	2,812	2,10,79,708.15	36,590
11-Feb-2026	348.35	350.7	341.65	345.95	1,714	68,44,266.05	12,076
12-Feb-2026	344.05	345	339.7	340.35	1,179	51,31,514.15	7,668
13-Feb-2026	340	340	324.75	327.35	3,312	2,59,07,421.45	55,024
16-Feb-2026	327.9	328.05	311.45	312.6	9,146	2,65,03,233.85	50,519
17-Feb-2026	310	313.05	302.3	309.75	15,332	6,03,37,616.8	1,28,724
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

SIS: Related NEWS

No Record Found

Invest wise with Expert advice