Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹179.49

(-1.29%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/05/2025

To Date

30/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	174.99	179.5	174.37	176.21	9,728	9,95,98,797.81	2,89,060
03-Jun-2025	177.1	177.88	171.78	173.6	6,819	4,64,55,917.04	1,50,721
04-Jun-2025	173.71	179.2	172.88	177.63	14,632	10,44,17,644.37	2,90,956
05-Jun-2025	178.97	181	176.77	179.51	11,359	11,17,87,093.78	3,22,057
06-Jun-2025	180.49	182.48	178.61	180.48	21,620	26,37,84,121.51	8,92,458
09-Jun-2025	181.81	188.89	180.41	186.62	17,567	22,67,43,803.17	6,09,892
10-Jun-2025	188.75	191.9	187.41	190.11	19,171	24,01,69,201.02	5,55,448
11-Jun-2025	190.87	198.7	190	191.79	30,881	37,00,38,942.94	7,91,744
12-Jun-2025	192.97	192.97	182.55	183.47	19,142	19,71,95,945.22	3,42,432
13-Jun-2025	177	184	175.57	182.55	12,849	10,89,31,531.16	1,91,979
16-Jun-2025	181.26	188.67	180.26	186.37	18,449	21,18,70,260.93	3,70,341
17-Jun-2025	187.8	187.8	175.99	176.89	16,353	14,16,03,767.01	3,22,590
18-Jun-2025	178.1	179.47	174.01	175.86	9,355	6,05,07,122.24	1,55,918
19-Jun-2025	174.1	179	171.02	175.07	12,229	11,16,17,006.08	3,24,864
20-Jun-2025	173.25	178.58	172.71	176.48	14,231	7,99,12,745.82	1,43,358
23-Jun-2025	174.49	176.2	173	174.78	8,860	4,64,42,566.21	82,157
24-Jun-2025	176.39	183.65	176.39	179.39	17,777	17,75,55,167.34	4,52,179
25-Jun-2025	181.2	185.99	179.69	184.22	14,981	15,94,93,719.46	2,96,992
26-Jun-2025	185	185	181	181.83	12,373	11,24,49,067.78	2,24,291
27-Jun-2025	183	185	179	179.49	10,796	8,68,90,622.75	2,05,750

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice