iifl-logo
  • testing
  • |

iifl-logo

Share India Securities Ltd Historical Data

190.11
(1.87%)
Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Share India Securities Ltd Historical Data

30/05/2025calendar-icon
30/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

148.99

158.41148.99156.0210,33411,20,50,138.242,58,266

13-May-2025

156.02

157.15154.51155.966,9103,24,69,088.971,06,624

14-May-2025

156.8

163.95156.71162.7611,4908,36,65,475.563,21,682

15-May-2025

163.7

172.92161.1171.9912,69418,21,48,008.783,93,982

16-May-2025

171.99

176.15169.62175.414,47914,02,31,657.12,66,942

19-May-2025

176.3

177.31171.6173.5217,98114,02,81,164.194,03,469

20-May-2025

175

177.25168.32171.7114,05216,30,44,932.513,90,195

21-May-2025

171

173.57168.35169.7514,8117,86,28,675.271,81,764

22-May-2025

170.95

172169.11171.056,2294,77,27,812.341,52,478

23-May-2025

172

175170.61174.616,7807,31,31,548.712,24,198

26-May-2025

166.37

189164185.8557,60982,64,77,611.2324,53,848

27-May-2025

186.8

186.8178.75180.8728,62017,29,80,877.224,42,772

28-May-2025

181.2

184.02178178.7610,7826,67,67,064.552,50,281

29-May-2025

179.65

181.39174.75175.7513,27213,65,12,465.073,53,922

30-May-2025

175.57

176.99171.51174.5322,96229,16,46,377.819,55,281

02-Jun-2025

174.99

179.5174.37176.219,7289,95,98,797.812,89,060

03-Jun-2025

177.1

177.88171.78173.66,8194,64,55,917.041,50,721

04-Jun-2025

173.71

179.2172.88177.6314,63210,44,17,644.372,90,956

05-Jun-2025

178.97

181176.77179.5111,35911,17,87,093.783,22,057

06-Jun-2025

180.49

182.48178.61180.4821,62026,37,84,121.518,92,458

09-Jun-2025

181.81

188.89180.41186.6217,56722,67,43,803.176,09,892

10-Jun-2025

188.75

191.9187.41190.1119,17124,01,69,201.025,55,448

Share India Securities Ltd: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.