SIS

SIS Ltd Historical Data

NSEBSE

₹381.95

(-2.15%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	369.9	371.5	364.15	369.65	3,121	2,02,71,098.65	34,868
25-Jun-2025	368.8	376.8	367.45	371.7	6,468	15,11,71,833.95	3,64,111
26-Jun-2025	374	374.6	368	369.65	7,003	3,13,39,458.45	55,843
27-Jun-2025	369.65	378.5	369.65	375.1	7,083	2,31,74,157.75	35,850
30-Jun-2025	375.1	375.1	369.4	370.3	5,373	1,35,74,512.35	23,083
01-Jul-2025	370	374.8	369	370.3	4,188	95,86,903	11,956
02-Jul-2025	369	372.95	365.3	366.65	7,990	2,56,37,661.75	46,656
03-Jul-2025	365	373.5	364.95	369.25	4,418	1,65,42,730.6	24,351
04-Jul-2025	369.25	373.5	368.35	371	2,135	90,37,435.35	14,756
07-Jul-2025	368.3	374	366.3	371.7	3,090	1,34,26,155.55	19,506
08-Jul-2025	376	376	369.15	370.25	2,258	74,50,078.8	11,192
09-Jul-2025	370	372	358.6	362	4,451	4,68,62,820.7	74,474
10-Jul-2025	362.7	374.2	362.7	371.45	5,607	2,57,99,520.4	35,173
11-Jul-2025	369	374	368.95	370.15	3,539	1,39,20,286	24,442
14-Jul-2025	369	374.3	369	372.9	4,954	1,86,01,220.35	33,015
15-Jul-2025	372.9	377.9	372.05	375.2	5,336	4,09,46,293.45	83,027
16-Jul-2025	376.5	390.5	376.45	382.95	11,039	4,26,06,723.35	59,559
17-Jul-2025	382.95	385.4	378.15	382.75	3,834	1,37,62,177.2	21,325
18-Jul-2025	382.75	385	376.5	381.25	3,491	1,71,79,092.75	27,382
21-Jul-2025	381.25	383.2	376.15	378.1	2,556	92,16,290	15,712
22-Jul-2025	378.1	392	376.3	390.35	6,894	3,73,33,995.4	57,811
23-Jul-2025	390.35	390.35	374.6	381.95	6,317	3,73,30,167.3	51,838

SIS: Related NEWS

No Record Found

Invest wise with Expert advice