SIS

SIS Ltd Historical Data

NSEBSE

₹364.3

(0.10%)

Aug 13, 2025|10:59:50 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Jul-2025	385.75	386.1	380	382.9	2,252	1,12,55,181	19,401
25-Jul-2025	386	386.05	376.85	380.05	5,274	1,88,96,666.95	28,750
28-Jul-2025	380.05	383.4	371	375.25	3,101	1,42,53,623.8	24,655
29-Jul-2025	371	378.95	371	376.95	1,201	58,02,370.4	10,525
30-Jul-2025	380.7	392.5	374.1	384.2	2,952	1,25,39,571.95	18,720
31-Jul-2025	384.95	401.85	374.6	386.4	21,822	14,90,12,179.55	1,08,198
01-Aug-2025	387.4	392.05	377.2	380.15	7,816	3,41,39,585.75	42,698
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

SIS: Related NEWS

No Record Found

Invest wise with Expert advice