SIS

SIS Ltd Historical Data

NSEBSE

₹324.85

(0.14%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	336	338.7	334.2	335.9	7,074	6,38,54,796.45	1,49,074
14-Nov-2025	336	340	332.25	336.2	2,296	2,01,24,716.65	39,066
17-Nov-2025	336	337.5	333.1	335.2	2,615	1,05,08,888	20,080
18-Nov-2025	335.3	338	329	329.2	2,028	1,51,34,193.45	29,497
19-Nov-2025	330.9	330.9	323.8	325.95	2,278	77,83,996.05	14,668
20-Nov-2025	325	327.35	320.4	323.1	3,413	17,18,77,193.35	4,87,402
21-Nov-2025	325.05	332.55	321.6	323	4,988	7,17,46,754.6	1,80,104
24-Nov-2025	325.75	329.75	323.15	325.9	5,428	3,08,03,309.1	48,678
25-Nov-2025	325.9	336.8	322.45	331.5	8,504	4,86,57,499.25	92,993
26-Nov-2025	336	339	331.55	335.85	2,423	1,57,31,562.85	26,737
27-Nov-2025	335.4	346.05	335.35	344.75	5,639	3,68,63,522.75	50,483
28-Nov-2025	336.6	342.65	327.85	329.25	5,011	3,14,42,705.5	45,842
01-Dec-2025	330	331.15	321.05	322.8	3,550	13,14,10,635.05	3,51,980
02-Dec-2025	322.8	331.1	322.8	325.35	4,670	1,37,42,075.15	24,681
03-Dec-2025	324.75	330.45	323.5	328.9	5,548	3,37,20,318.65	75,837
04-Dec-2025	327.25	331	325.85	329.95	3,680	1,63,83,649.25	32,753
05-Dec-2025	330	337.95	323.6	329.05	3,475	2,76,48,802.9	28,698
08-Dec-2025	325	326.8	321.1	325.8	4,842	14,81,86,331.35	4,16,060
09-Dec-2025	325.75	329	321.05	328.05	1,826	84,76,001.25	12,213
10-Dec-2025	327.9	331.35	325.05	327.1	3,597	1,36,85,501.8	18,614
11-Dec-2025	328.45	328.45	324	324.4	1,120	31,16,074.1	4,966
12-Dec-2025	324.4	325.9	322.8	324.85	4,002	2,60,01,742.7	62,961

SIS: Related NEWS

No Record Found

Invest wise with Expert advice