Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹177.2

(0.11%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	179.2	183.99	179.2	183.3	5,887	5,28,29,547.75	1,42,611
01-Jul-2025	184.95	188.63	181.5	182.04	10,105	8,76,85,770.16	1,89,220
02-Jul-2025	183.31	183.31	177.8	179.4	8,517	8,45,26,664.17	1,37,814
03-Jul-2025	180.65	182.54	177.03	179.88	7,106	7,63,19,704.24	1,69,845
04-Jul-2025	184.98	188.3	179.98	181.03	24,033	38,55,88,897.36	7,59,845
07-Jul-2025	181.4	181.93	176.01	176.41	5,739	5,64,60,126.88	1,91,823
08-Jul-2025	177.2	177.5	172.6	175.09	6,904	6,14,23,666.04	1,47,451
09-Jul-2025	175.09	176.2	173.36	174.18	4,346	3,45,89,355.13	1,00,660
10-Jul-2025	175.5	175.5	173.1	174.16	4,179	2,22,63,905.89	65,823
11-Jul-2025	173.5	175	170.76	171.65	6,674	3,87,98,698.3	1,17,798
14-Jul-2025	172.5	175.5	170.6	175.06	9,301	8,12,53,377.18	1,69,012
15-Jul-2025	175	179.88	174.56	177.9	7,387	8,15,89,182.22	1,41,151
16-Jul-2025	177.8	179.5	176.61	178.99	3,048	3,30,11,348.25	1,12,298
17-Jul-2025	178.79	179.44	175.99	177	3,728	4,10,27,146.11	1,62,329
18-Jul-2025	177.68	179	175	177.2	4,496	2,60,63,188.06	61,402

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice