Share India Securities Limited (BOM:540725)
India · Delayed Price · Currency is INR 147.00
+0.65 (0.44%)
At close: Sep 10, 2025
Share India Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 146.85 | 147.55 | 145.20 | 145.95 | 145.95 | 0.14% | 15,526 |
| Sep 11, 2025 | 147.60 | 149.20 | 145.10 | 145.75 | 145.75 | -0.85% | 12,464 |
| Sep 10, 2025 | 147.05 | 148.80 | 146.40 | 147.00 | 147.00 | 0.27% | 13,445 |
| Sep 9, 2025 | 151.95 | 151.95 | 146.40 | 146.60 | 146.35 | -1.71% | 23,056 |
| Sep 8, 2025 | 148.50 | 151.50 | 148.50 | 149.15 | 148.90 | 0.91% | 12,298 |
| Sep 5, 2025 | 148.70 | 150.20 | 147.45 | 147.80 | 147.55 | -1.24% | 33,663 |
| Sep 4, 2025 | 152.85 | 153.15 | 148.80 | 149.65 | 149.40 | -1.03% | 30,177 |
| Sep 3, 2025 | 151.45 | 153.35 | 149.95 | 151.20 | 150.94 | 0.07% | 8,943 |
| Sep 2, 2025 | 150.20 | 153.50 | 149.25 | 151.10 | 150.84 | 0.94% | 12,257 |
| Sep 1, 2025 | 145.95 | 150.95 | 145.35 | 149.70 | 149.45 | 2.67% | 45,390 |
| Aug 29, 2025 | 149.90 | 150.05 | 145.05 | 145.80 | 145.55 | -2.83% | 12,273 |
| Aug 28, 2025 | 149.55 | 151.00 | 147.00 | 150.05 | 149.79 | -0.40% | 18,405 |
| Aug 26, 2025 | 151.55 | 151.75 | 148.10 | 150.65 | 150.39 | -0.59% | 13,607 |
| Aug 25, 2025 | 150.25 | 155.40 | 150.25 | 151.55 | 151.29 | -0.39% | 26,724 |
| Aug 22, 2025 | 158.70 | 158.70 | 151.25 | 152.15 | 151.89 | -3.18% | 51,445 |
| Aug 21, 2025 | 157.75 | 160.75 | 156.50 | 157.15 | 156.88 | -0.47% | 19,271 |
| Aug 20, 2025 | 159.20 | 160.15 | 156.60 | 157.90 | 157.63 | -1.07% | 38,132 |
| Aug 19, 2025 | 156.05 | 161.05 | 156.05 | 159.60 | 159.33 | -0.31% | 23,067 |
| Aug 18, 2025 | 166.00 | 167.60 | 159.50 | 160.10 | 159.83 | -2.76% | 47,814 |
| Aug 14, 2025 | 164.00 | 168.00 | 162.60 | 164.65 | 164.37 | -1.14% | 21,739 |
| Aug 13, 2025 | 161.80 | 167.70 | 160.70 | 166.55 | 166.27 | 3.19% | 13,810 |
| Aug 12, 2025 | 166.00 | 166.00 | 160.10 | 161.40 | 161.13 | -2.06% | 17,122 |
| Aug 11, 2025 | 160.50 | 165.95 | 160.50 | 164.80 | 164.52 | 0.46% | 22,341 |
| Aug 8, 2025 | 174.95 | 174.95 | 163.65 | 164.05 | 163.77 | -2.64% | 4,993 |
| Aug 7, 2025 | 168.55 | 171.15 | 166.15 | 168.50 | 168.21 | -1.38% | 33,186 |
| Aug 6, 2025 | 176.40 | 176.40 | 169.05 | 170.85 | 170.56 | -1.19% | 35,436 |
| Aug 5, 2025 | 176.50 | 178.80 | 172.30 | 172.90 | 172.61 | -2.67% | 55,404 |
| Aug 4, 2025 | 187.50 | 187.50 | 168.85 | 177.65 | 177.05 | 4.07% | 16,046 |
| Aug 1, 2025 | 175.10 | 175.55 | 165.75 | 170.70 | 170.12 | -2.51% | 17,522 |
| Jul 31, 2025 | 173.25 | 178.75 | 171.90 | 175.10 | 174.51 | -1.27% | 47,380 |
| Jul 30, 2025 | 180.35 | 183.10 | 175.40 | 177.35 | 176.75 | -0.39% | 26,169 |
| Jul 29, 2025 | 172.30 | 181.90 | 171.30 | 178.05 | 177.45 | 3.49% | 43,450 |
| Jul 28, 2025 | 168.00 | 176.50 | 168.00 | 172.05 | 171.47 | 0.09% | 36,394 |
| Jul 25, 2025 | 175.20 | 176.00 | 171.10 | 171.90 | 171.32 | -2.36% | 16,898 |
| Jul 24, 2025 | 180.25 | 180.25 | 175.00 | 176.05 | 175.45 | -1.37% | 20,260 |
| Jul 23, 2025 | 174.80 | 179.20 | 172.65 | 178.50 | 177.90 | 2.53% | 16,742 |
| Jul 22, 2025 | 177.00 | 177.65 | 173.45 | 174.10 | 173.51 | -0.66% | 16,968 |
| Jul 21, 2025 | 183.00 | 183.00 | 174.70 | 175.25 | 174.66 | -0.93% | 4,300 |
| Jul 18, 2025 | 178.65 | 179.00 | 174.90 | 176.90 | 176.30 | - | 8,975 |
| Jul 17, 2025 | 179.50 | 179.50 | 175.65 | 176.90 | 176.30 | -1.17% | 34,225 |
| Jul 16, 2025 | 179.00 | 179.25 | 176.65 | 179.00 | 178.39 | 0.56% | 17,306 |
| Jul 15, 2025 | 177.90 | 179.75 | 174.35 | 178.00 | 177.40 | 1.98% | 14,865 |
| Jul 14, 2025 | 171.05 | 175.35 | 171.00 | 174.55 | 173.96 | 1.78% | 8,016 |
| Jul 11, 2025 | 175.00 | 175.00 | 170.85 | 171.50 | 170.92 | -1.49% | 13,718 |
| Jul 10, 2025 | 177.95 | 177.95 | 172.85 | 174.10 | 173.51 | -0.11% | 12,575 |
| Jul 9, 2025 | 174.50 | 176.10 | 173.50 | 174.30 | 173.71 | -0.68% | 32,516 |
| Jul 8, 2025 | 176.50 | 177.35 | 172.20 | 175.50 | 174.91 | -0.57% | 24,506 |
| Jul 7, 2025 | 181.30 | 181.55 | 176.00 | 176.50 | 175.90 | -2.65% | 34,775 |
| Jul 4, 2025 | 183.00 | 188.05 | 180.10 | 181.30 | 180.69 | 0.83% | 39,185 |
| Jul 3, 2025 | 177.05 | 182.50 | 177.05 | 179.80 | 179.19 | 0.33% | 14,647 |