SIS

SIS Ltd Historical Data

NSEBSE

₹375

(2.52%)

Sep 3, 2025|03:29:52 PM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Aug-2025	383.7	385.55	375.5	378.3	4,911	1,63,23,504.5	24,854
05-Aug-2025	381.15	383.3	370.35	374.15	3,194	1,15,42,213	19,122
06-Aug-2025	374.15	379.45	365.1	373.95	8,284	1,77,77,244.55	27,278
07-Aug-2025	373.95	373.95	365.1	371.5	15,722	5,13,78,334.3	65,282
08-Aug-2025	371.5	393.9	370.3	372.75	24,475	7,23,40,296.95	59,555
11-Aug-2025	370.05	379.7	367	370.05	8,064	2,17,01,237.9	28,381
12-Aug-2025	370	375.15	362.65	363.95	5,505	2,62,25,612.3	50,174
13-Aug-2025	368.5	371	354.1	357.5	7,494	2,61,24,670.6	45,538
14-Aug-2025	357.5	363.8	349.15	352.4	3,909	2,71,72,487.6	54,872
18-Aug-2025	353	359.45	350.85	355.8	4,814	2,78,26,998.75	49,345
19-Aug-2025	358.4	363.75	354.8	359.5	3,866	1,92,64,762.85	40,715
20-Aug-2025	359.5	363.45	357.5	360.2	4,731	3,30,62,480.25	68,584
21-Aug-2025	360.2	365.85	357.55	360.8	6,415	5,02,74,221.05	99,058
22-Aug-2025	364.9	369.9	359.95	365.75	7,644	3,88,95,464.9	78,648
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

SIS: Related NEWS

No Record Found

Invest wise with Expert advice