SIS

SIS Ltd Historical Data

NSEBSE

₹375.1

(1.47%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	357.05	360	347.55	355.65	23,532	7,20,72,587.2	1,25,771
02-Jun-2025	358	360	347.75	357.15	6,641	2,79,42,951.2	43,448
03-Jun-2025	358.95	369.8	354.3	367.45	19,313	12,21,39,557.3	2,11,979
04-Jun-2025	368.4	373	364	367.3	14,625	9,82,95,032.25	1,48,420
05-Jun-2025	370	384	367.35	376.55	20,025	34,59,22,719.75	7,16,241
06-Jun-2025	369	374.4	367.05	369.95	7,101	3,80,37,499.25	37,876
09-Jun-2025	369.65	372.6	365.4	369.5	4,348	2,51,72,449.3	41,403
10-Jun-2025	371.55	382	369.55	374	5,239	4,97,50,912.15	65,336
11-Jun-2025	380.7	380.7	370	371.75	6,723	4,26,00,982	43,706
12-Jun-2025	374.45	374.45	365.05	368.85	5,208	2,86,98,445.6	40,770
13-Jun-2025	365	372	362.5	370.2	7,693	5,08,09,969.7	96,902
16-Jun-2025	370.2	373.95	363.65	370.75	3,352	1,68,48,180.65	25,628
17-Jun-2025	370.75	380.35	365.35	372.55	4,452	2,39,85,071.5	32,577
18-Jun-2025	368.8	372.95	367.1	370.1	2,862	2,03,83,169.4	35,259
19-Jun-2025	371.75	372.7	362.35	365.6	2,194	1,74,28,902.6	28,722
20-Jun-2025	365	370.4	364.65	367.65	2,633	1,11,25,667.4	16,483
23-Jun-2025	367	371.5	367	369.1	2,670	1,36,84,320.55	21,355
24-Jun-2025	369.9	371.5	364.15	369.65	3,121	2,02,71,098.65	34,868
25-Jun-2025	368.8	376.8	367.45	371.7	6,468	15,11,71,833.95	3,64,111
26-Jun-2025	374	374.6	368	369.65	7,003	3,13,39,458.45	55,843
27-Jun-2025	369.65	378.5	369.65	375.1	7,083	2,31,74,157.75	35,850

SIS: Related NEWS

No Record Found

Invest wise with Expert advice