Security And Intelligence Services		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
13-11-2026 Friday	BSE Sensex : 81,592.45 -318.56 -0.39%		NSE Nifty 50 : 25,144.30 -155.05 -0.61%		USD - INR 1 $ = Rs 94.21	Find Stock
Share Price in Google :	Security And Intelligence Services		MCap (aprox) 5355.5 Crores	Symbol : SIS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.6%	-4.0%	-6.2%	-10.5%	4.1%	16.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
13-11-26	Fri	389.25	0.35	17.91k	0.1%
12-11-26	Thu	388.9	-2.8	21.45k	-0.7%	Data Update : 7 PM
11-11-26	Wed	391.7	0.85	95.65k	0.2%	13-11-26 : 389.25
09-11-26	Mon	390.85	-9.85	29.73k	-2.5%
08-11-26	Sun	400.7	18.95	27.3k	5.0%	Compared to  :  04-11-26 387.05
06-11-26	Fri	381.75	-7.75	93.15k	-2.0%
05-11-26	Thu	389.5	2.45	312.21k	0.6%	7 Days %
04-11-26	Wed	387.05	11.5	52.74k	3.1%	0.6%
03-11-26	Tue	375.55	-3.6	16.76k	-0.9%
02-11-26	Mon	379.15	9.95	69.95k	2.7%	Compared to  :  13-10-26 405.4
30-10-26	Fri	369.2	-15.1	24k	-3.9%
29-10-26	Thu	384.3	-0.05	20.29k	0.0%	1 Month %
28-10-26	Wed	384.35	6.65	67.32k	1.8%	-4.0%
27-10-26	Tue	377.7	2.55	27.18k	0.7%	.
26-10-26	Mon	375.15	14.15	58.89k	3.9%	Compared to  :  15-09-26 414.9
23-10-26	Fri	361	-18.85	233.44k	-5.0%
22-10-26	Thu	379.85	-0.3	65.12k	-0.1%	2 Months %
21-10-26	Wed	380.15	-9.15	40.09k	-2.4%	-6.2%
19-10-26	Mon	389.3	-12.2	27.25k	-3.0%
16-10-26	Fri	401.5	-1.95	39.21k	-0.5%	Compared to  :  13-08-26 434.8
15-10-26	Thu	403.45	-2.8	66.59k	-0.7%
14-10-26	Wed	406.25	0.85	72.81k	0.2%	3 Months %
13-10-26	Tue	405.4	-3.45	117.18k	-0.8%	-10.5%
12-10-26	Mon	408.85	-7.45	144.9k	-1.8%
09-10-26	Fri	416.3	4.9	89.35k	1.2%	Compared to  :  13-05-26 373.95
08-10-26	Thu	411.4	-1.9	121.03k	-0.5%
07-10-26	Wed	413.3	-3.4	68.8k	-0.8%	6 Months %
06-10-26	Tue	416.7	2	99.9k	0.5%	4.1%
05-10-26	Mon	414.7	1.85	57.55k	0.4%
01-10-26	Thu	412.85	-6.25	85.85k	-1.5%	Compared to  :  13-11-25 334
30-09-26	Wed	419.1	0.45	321.35k	0.1%
29-09-26	Tue	418.65	24.45	413.5k	6.2%	1 year %
28-09-26	Mon	394.2	-24.2	1.84m	-5.8%	16.5%
25-09-26	Fri	418.4	-0.05	83.93k	0.0%
24-09-26	Thu	418.45	-3	118.64k	-0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
23-09-26	Wed	421.45	-2.6	98.04k	-0.6%
22-09-26	Tue	424.05	3.5	254.93k	0.8%
21-09-26	Mon	420.55	-7.7	408.29k	-1.8%
18-09-26	Fri	428.25	8.45	164.39k	2.0%
17-09-26	Thu	419.8	3.9	370.62k	0.9%
16-09-26	Wed	415.9	1	461.51k	0.2%
15-09-26	Tue	414.9	-4.4	450.78k	-1.0%
11-09-26	Fri	419.3	-3.65	453.53k	-0.9%
10-09-26	Thu	422.95	-3.6	439.49k	-0.8%
09-09-26	Wed	426.55	-1.2	365.19k	-0.3%
08-09-26	Tue	427.75	-0.9	478.62k	-0.2%
07-09-26	Mon	428.65	-2.3	444.18k	-0.5%
04-09-26	Fri	430.95	-4.9	390.19k	-1.1%
03-09-26	Thu	435.85	5.85	773.08k	1.4%
02-09-26	Wed	430	2.45	369.28k	0.6%
01-09-26	Tue	427.55	-1.1	226.38k	-0.3%
31-08-26	Mon	428.65	-2.35	191.45k	-0.5%
28-08-26	Fri	431	9.3	338.08k	2.2%
27-08-26	Thu	421.7	0.6	313.31k	0.1%
26-08-26	Wed	421.1	8	180.65k	1.9%
25-08-26	Tue	413.1	-4.95	194.9k	-1.2%
24-08-26	Mon	418.05	0.3	169.24k	0.1%
21-08-26	Fri	417.75	4.55	166.99k	1.1%
20-08-26	Thu	413.2	-1.3	146.53k	-0.3%
19-08-26	Wed	414.5	0.9	204.01k	0.2%
18-08-26	Tue	413.6	-2.85	117.11k	-0.7%
17-08-26	Mon	416.45	-13.2	192.25k	-3.1%
14-08-26	Fri	429.65	-5.15	266.08k	-1.2%
13-08-26	Thu	434.8	-4	406.35k	-0.9%
12-08-26	Wed	438.8	1.25	120.76k	0.3%
11-08-26	Tue	437.55	10.2	116.68k	2.4%
10-08-26	Mon	427.35	-7.6	106.06k	-1.7%
07-08-26	Fri	434.95	-0.95	97.21k	-0.2%
06-08-26	Thu	435.9	5.35	264.79k	1.2%
05-08-26	Wed	430.55	0.5	91.75k	0.1%
04-08-26	Tue	430.05	4.95	186.97k	1.2%
03-08-26	Mon	425.1	2.7	66.65k	0.6%
31-07-26	Fri	422.4	-1.85	88.96k	-0.4%
30-07-26	Thu	424.25	-6.2	79.07k	-1.4%
29-07-26	Wed	430.45	-0.05	65.43k	0.0%
28-07-26	Tue	430.5	-4.9	84.53k	-1.1%
27-07-26	Mon	435.4	-2.15	53.6k	-0.5%
24-07-26	Fri	437.55	-1.15	101.46k	-0.3%
23-07-26	Thu	438.7	1.6	91.72k	0.4%
22-07-26	Wed	437.1	-4.35	240.92k	-1.0%
21-07-26	Tue	441.45	5.4	113.08k	1.2%
20-07-26	Mon	436.05	2.45	282.28k	0.6%
17-07-26	Fri	433.6	-6.65	172.59k	-1.5%
16-07-26	Thu	440.25	1.45	80.35k	0.3%
15-07-26	Wed	438.8	4.2	164.65k	1.0%
14-07-26	Tue	434.6	0.05	161.38k	0.0%
13-07-26	Mon	434.55	-0.95	96.61k	-0.2%
10-07-26	Fri	435.5	-2.3	91.06k	-0.5%
09-07-26	Thu	437.8	7.75	86.77k	1.8%
08-07-26	Wed	430.05	2.1	148.72k	0.5%
07-07-26	Tue	427.95	1.85	93.58k	0.4%
06-07-26	Mon	426.1	0.35	54.28k	0.1%
03-07-26	Fri	425.75	0.3	68.01k	0.1%
02-07-26	Thu	425.45	5.15	85.53k	1.2%
01-07-26	Wed	420.3	6.05	161.75k	1.5%
30-06-26	Tue	414.25	-21.6	543.89k	-5.0%
29-06-26	Mon	435.85	0.45	339.85k	0.1%
25-06-26	Thu	435.4	-6.1	604.76k	-1.4%
24-06-26	Wed	441.5	12.35	8.87m	2.9%
23-06-26	Tue	429.15	-3.85	104.86k	-0.9%
22-06-26	Mon	433	3.25	69.66k	0.8%
19-06-26	Fri	429.75	5.55	221.04k	1.3%
18-06-26	Thu	424.2	-2.2	35.66k	-0.5%
17-06-26	Wed	426.4	3	74.78k	0.7%
16-06-26	Tue	423.4	-4.35	121.56k	-1.0%
15-06-26	Mon	427.75	6.6	100.65k	1.6%
12-06-26	Fri	421.15	-7.5	154.29k	-1.7%
11-06-26	Thu	428.65	13.2	376.56k	3.2%
10-06-26	Wed	415.45	-5.75	119.49k	-1.4%
09-06-26	Tue	421.2	14.7	123.71k	3.6%
08-06-26	Mon	406.5	-10.55	151.62k	-2.5%
05-06-26	Fri	417.05	-6.95	493.63k	-1.6%
04-06-26	Thu	424	4.6	279.7k	1.1%
03-06-26	Wed	419.4	6.9	428.42k	1.7%
02-06-26	Tue	412.5	4.9	55.77k	1.2%
01-06-26	Mon	407.6	4.8	427.62k	1.2%
29-05-26	Fri	402.8	7.9	100.52k	2.0%
27-05-26	Wed	394.9	-3.5	38.92k	-0.9%
26-05-26	Tue	398.4	8.75	68.24k	2.2%
25-05-26	Mon	389.65	-2.9	56.51k	-0.7%
22-05-26	Fri	392.55	0.75	30.36k	0.2%
21-05-26	Thu	391.8	-3.2	54.54k	-0.8%
20-05-26	Wed	395	-9.25	43.61k	-2.3%
19-05-26	Tue	404.25	9.65	110.06k	2.4%
18-05-26	Mon	394.6	4.35	135.3k	1.1%
15-05-26	Fri	390.25	4.8	69.09k	1.2%
14-05-26	Thu	385.45	11.5	50.79k	3.1%
13-05-26	Wed	373.95	0.5	44.45k	0.1%
12-05-26	Tue	373.45	-11.4	53.82k	-3.0%
11-05-26	Mon	384.85	-5.4	68.55k	-1.4%
08-05-26	Fri	390.25	-7.9	127.76k	-2.0%
07-05-26	Thu	398.15	6.65	68.5k	1.7%
06-05-26	Wed	391.5	-10.6	107.22k	-2.6%
05-05-26	Tue	402.1	1.6	312.02k	0.4%
04-05-26	Mon	400.5	45.05	3.63m	12.7%
30-04-26	Thu	355.45	-11.4	63.01k	-3.1%
29-04-26	Wed	366.85	10.9	77.96k	3.1%
28-04-26	Tue	355.95	13.8	72.71k	4.0%
27-04-26	Mon	342.15	6.45	19.51k	1.9%
24-04-26	Fri	335.7	6.1	47.31k	1.9%
23-04-26	Thu	329.6	-7.85	37.39k	-2.3%
22-04-26	Wed	337.45	0.45	53.07k	0.1%
21-04-26	Tue	337	10.65	106.14k	3.3%
20-04-26	Mon	326.35	2.95	37.17k	0.9%
17-04-26	Fri	323.4	3.8	18.57k	1.2%
16-04-26	Thu	319.6	1.3	50.2k	0.4%
15-04-26	Wed	318.3	13.65	55.95k	4.5%
13-04-26	Mon	304.65	1.9	23.06k	0.6%
10-04-26	Fri	302.75	1.4	26.99k	0.5%
09-04-26	Thu	301.35	7.55	35.96k	2.6%
08-04-26	Wed	293.8	5.6	20.96k	1.9%
07-04-26	Tue	288.2	-0.85	12.15k	-0.3%
06-04-26	Mon	289.05	1.2	61.83k	0.4%
02-04-26	Thu	287.85	0.45	32.41k	0.2%
01-04-26	Wed	287.4	7.1	42.23k	2.5%
30-03-26	Mon	280.3	-8.35	87.55k	-2.9%
27-03-26	Fri	288.65	2.75	157.31k	1.0%
25-03-26	Wed	285.9	4.85	79.1k	1.7%
24-03-26	Tue	281.05	17.3	116.59k	6.6%
23-03-26	Mon	263.75	-9.9	184.06k	-3.6%
20-03-26	Fri	273.65	-4.4	47.41k	-1.6%
19-03-26	Thu	278.05	-1.5	87.45k	-0.5%
18-03-26	Wed	279.55	-13.6	43.65k	2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	293.15	-0.9	87.51k	-0.3%
26-02-26	Thu	294.05	-5.7	111.9k	-1.9%
25-02-26	Wed	299.75	2.95	80.46k	1.0%
24-02-26	Tue	296.8	-4.95	111.91k	-1.6%
23-02-26	Mon	301.75	-9.3	78.51k	-3.0%
20-02-26	Fri	311.05	1.3	80.31k	0.4%
19-02-26	Thu	309.75	-2.85	196.56k	-0.9%
18-02-26	Wed	312.6	-14.75	83.34k	-4.5%
17-02-26	Tue	327.35	-13	78.8k	-3.8%
16-02-26	Mon	340.35	-5.6	15.03k	-1.6%
13-02-26	Fri	345.95	-2.4	19.7k	-0.7%
12-02-26	Thu	348.35	2.75	60.59k	0.8%
11-02-26	Wed	345.6	4.5	74.13k	1.3%
10-02-26	Tue	341.1	-9.6	86.25k	-2.7%
09-02-26	Mon	350.7	5.3	205.81k	1.5%
06-02-26	Fri	345.4	3.45	122.27k	1.0%
05-02-26	Thu	341.95	3.5	128.06k	1.0%
04-02-26	Wed	338.45	-1.6	46.68k	-0.5%
03-02-26	Tue	340.05	3.55	29.5k	1.1%
02-02-26	Mon	336.5	10	92.12k	3.1%
01-02-26	Sun	326.5	-0.85	52.5k	-0.3%
30-01-26	Fri	327.35	2.25	24.13k	0.7%
29-01-26	Thu	325.1	3.55	37.68k	1.1%
28-01-26	Wed	321.55	-11	31.02k	-3.3%
27-01-26	Tue	332.55	9.8	60.7k	3.0%
23-01-26	Fri	322.75	1.45	54.12k	0.5%
22-01-26	Thu	321.3	-9.55	32.35k	-2.9%
21-01-26	Wed	330.85	0.8	20.57k	0.2%
20-01-26	Tue	330.05	-2.65	35.64k	-0.8%
19-01-26	Mon	332.7	-2.1	36.23k	-0.6%
16-01-26	Fri	334.8	9.75	131.21k	3.0%
14-01-26	Wed	325.05	-6.3	74.54k	-1.9%
13-01-26	Tue	331.35	-1.55	30.72k	-0.5%
12-01-26	Mon	332.9	-1.75	543.1k	-0.5%
09-01-26	Fri	334.65	-3.3	1.02m	-1.0%
08-01-26	Thu	337.95	-0.35	30.98k	-0.1%
07-01-26	Wed	338.3	-1	41.82k	-0.3%
06-01-26	Tue	339.3	7.85	27.62k	2.4%
05-01-26	Mon	331.45	-0.2	27.35k	-0.1%
02-01-26	Fri	333.4	-1.95	10.74k	-0.6%
01-01-26	Thu	333.6	-2.6	318.13k	-0.8%
31-12-25	Wed	336.2	-3.2	34.99k	-0.9%
30-12-25	Tue	339.4	6.9	42.08k	2.1%
29-12-25	Mon	332.5	2.1	27.72k	0.6%
26-12-25	Fri	330.4	-2.7	77.65k	-0.8%
24-12-25	Wed	333.1	0.2	78.95k	0.1%
23-12-25	Tue	332.9	3.05	27.81k	0.9%
22-12-25	Mon	329.85	-0.15	35.75k	0.0%
19-12-25	Fri	330	-0.15	26.14k	0.0%
18-12-25	Thu	330.15	0.2	39.51k	0.1%
17-12-25	Wed	329.95	5.1	95.03k	1.6%
16-12-25	Tue	324.85	0.45	80.11k	0.1%
15-12-25	Mon	324.4	-2.7	9.59k	-0.8%
12-12-25	Fri	327.1	-0.95	41.67k	-0.3%
11-12-25	Thu	328.05	2.25	26.1k	0.7%
10-12-25	Wed	325.8	-3.25	456.75k	-1.0%
09-12-25	Tue	329.05	-0.9	84.4k	-0.3%
08-12-25	Mon	329.95	1.05	49.81k	0.3%
05-12-25	Fri	328.9	3.55	102.59k	1.1%
04-12-25	Thu	325.35	2.55	42.13k	0.8%
03-12-25	Wed	322.8	-6.45	403.63k	-2.0%
02-12-25	Tue	329.25	-15.5	94k	-4.5%
01-12-25	Mon	344.75	8.9	107.41k	2.6%
28-11-25	Fri	335.85	4.35	46.93k	1.3%
27-11-25	Thu	331.5	5.6	147.69k	1.7%
26-11-25	Wed	325.9	2.9	94.46k	0.9%
25-11-25	Tue	323	-0.1	221.24k	0.0%
24-11-25	Mon	323.1	-2.85	530.57k	-0.9%
21-11-25	Fri	325.95	-3.25	23.82k	-1.0%
20-11-25	Thu	329.2	-6	45.42k	-1.8%
19-11-25	Wed	335.2	-1	31.31k	-0.3%
18-11-25	Tue	336.2	0.3	59.99k	0.1%
17-11-25	Mon	335.9	-1	189.54k	-0.3%
14-11-25	Fri	336.9	2.9	26.28k	0.9%
13-11-25	Thu	334	-0.75	44.37k	-0.2%
12-11-25	Wed	334.75	2.15	49.87k	0.6%