Share India Securities Limited (BOM:540725)
India · Delayed Price · Currency is INR 134.35
-2.00 (-1.47%)
At close: Mar 11, 2026
Share India Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 128.70 | 138.25 | 128.60 | 136.35 | 136.35 | 5.99% | 24,461 |
| Mar 9, 2026 | 135.20 | 138.50 | 125.90 | 128.65 | 128.65 | -2.94% | 84,515 |
| Mar 6, 2026 | 122.05 | 139.85 | 122.05 | 132.55 | 132.55 | 6.98% | 418,970 |
| Mar 5, 2026 | 122.10 | 125.55 | 122.10 | 123.90 | 123.90 | 0.24% | 12,516 |
| Mar 4, 2026 | 125.20 | 125.20 | 123.00 | 123.60 | 123.60 | -1.67% | 8,533 |
| Mar 2, 2026 | 128.00 | 129.55 | 124.15 | 125.70 | 125.70 | -4.41% | 4,630 |
| Feb 27, 2026 | 133.80 | 133.80 | 131.05 | 131.50 | 131.50 | -1.68% | 6,048 |
| Feb 26, 2026 | 130.30 | 136.30 | 130.30 | 133.75 | 133.75 | 2.73% | 11,702 |
| Feb 25, 2026 | 133.85 | 134.90 | 129.75 | 130.20 | 130.20 | -2.73% | 11,108 |
| Feb 24, 2026 | 136.85 | 137.55 | 133.50 | 133.85 | 133.85 | -1.94% | 6,311 |
| Feb 23, 2026 | 141.20 | 142.35 | 135.60 | 136.50 | 136.50 | -3.33% | 17,161 |
| Feb 20, 2026 | 140.95 | 144.75 | 140.50 | 141.20 | 141.20 | 0.36% | 9,785 |
| Feb 19, 2026 | 141.90 | 142.70 | 140.00 | 140.70 | 140.70 | -0.81% | 3,240 |
| Feb 18, 2026 | 143.85 | 144.70 | 141.80 | 141.85 | 141.85 | -1.08% | 6,650 |
| Feb 17, 2026 | 143.55 | 145.40 | 143.00 | 143.40 | 143.40 | -0.86% | 9,841 |
| Feb 16, 2026 | 145.25 | 146.75 | 141.00 | 144.65 | 144.65 | -3.21% | 17,966 |
| Feb 13, 2026 | 145.25 | 155.55 | 145.25 | 149.45 | 149.45 | -1.06% | 15,584 |
| Feb 12, 2026 | 152.65 | 152.65 | 150.80 | 151.05 | 151.05 | -2.17% | 7,728 |
| Feb 11, 2026 | 153.80 | 155.75 | 150.70 | 154.40 | 154.40 | -0.77% | 5,296 |
| Feb 10, 2026 | 155.00 | 158.80 | 153.75 | 155.60 | 155.60 | 0.39% | 5,957 |
| Feb 9, 2026 | 152.00 | 158.30 | 148.35 | 155.00 | 155.00 | 4.45% | 11,288 |
| Feb 6, 2026 | 150.00 | 150.00 | 147.05 | 148.40 | 148.40 | -1.03% | 2,541 |
| Feb 5, 2026 | 152.05 | 155.40 | 149.40 | 149.95 | 149.95 | -1.09% | 15,908 |
| Feb 4, 2026 | 146.50 | 152.50 | 143.70 | 151.60 | 151.60 | 3.52% | 13,778 |
| Feb 3, 2026 | 142.00 | 148.60 | 140.40 | 146.45 | 146.45 | 7.37% | 24,857 |
| Feb 2, 2026 | 137.20 | 138.35 | 134.35 | 136.40 | 136.40 | -0.37% | 19,424 |
| Feb 1, 2026 | 145.65 | 146.15 | 136.00 | 136.90 | 136.50 | -4.63% | 27,896 |
| Jan 30, 2026 | 142.35 | 144.05 | 140.55 | 143.55 | 143.13 | 0.81% | 10,919 |
| Jan 29, 2026 | 148.85 | 148.85 | 141.55 | 142.40 | 141.98 | -1.83% | 51,372 |
| Jan 28, 2026 | 147.75 | 153.85 | 143.60 | 145.05 | 144.63 | 2.95% | 74,674 |
| Jan 27, 2026 | 142.20 | 143.15 | 139.15 | 140.90 | 140.49 | -0.88% | 4,856 |
| Jan 23, 2026 | 144.90 | 145.90 | 141.65 | 142.15 | 141.73 | -1.83% | 7,449 |
| Jan 22, 2026 | 140.50 | 147.00 | 140.50 | 144.80 | 144.38 | 3.10% | 10,908 |
| Jan 21, 2026 | 140.00 | 144.50 | 139.90 | 140.45 | 140.04 | -1.75% | 15,193 |
| Jan 20, 2026 | 145.75 | 147.60 | 140.40 | 142.95 | 142.53 | -2.39% | 22,428 |
| Jan 19, 2026 | 149.60 | 151.15 | 146.00 | 146.45 | 146.02 | -2.04% | 6,064 |
| Jan 16, 2026 | 156.10 | 156.10 | 149.05 | 149.50 | 149.06 | -0.03% | 28,053 |
| Jan 14, 2026 | 147.00 | 150.30 | 147.00 | 149.55 | 149.11 | -0.17% | 7,499 |
| Jan 13, 2026 | 152.00 | 155.95 | 148.50 | 149.80 | 149.36 | -0.53% | 10,042 |
| Jan 12, 2026 | 156.15 | 156.15 | 149.40 | 150.60 | 150.16 | -3.55% | 19,735 |
| Jan 9, 2026 | 154.00 | 157.65 | 151.70 | 156.15 | 155.69 | 0.94% | 31,741 |
| Jan 8, 2026 | 160.70 | 161.35 | 154.00 | 154.70 | 154.25 | -3.70% | 18,904 |
| Jan 7, 2026 | 158.50 | 161.25 | 157.25 | 160.65 | 160.18 | 1.04% | 19,283 |
| Jan 6, 2026 | 161.40 | 161.40 | 158.50 | 159.00 | 158.54 | -1.46% | 12,244 |
| Jan 5, 2026 | 164.50 | 166.20 | 161.00 | 161.35 | 160.88 | -1.91% | 7,446 |
| Jan 2, 2026 | 164.25 | 166.10 | 163.80 | 164.50 | 164.02 | 0.15% | 10,789 |
| Jan 1, 2026 | 169.65 | 169.65 | 164.00 | 164.25 | 163.77 | -1.38% | 5,778 |
| Dec 31, 2025 | 164.15 | 168.35 | 164.15 | 166.55 | 166.06 | 1.49% | 10,171 |
| Dec 30, 2025 | 165.75 | 167.55 | 162.45 | 164.10 | 163.62 | -1.53% | 16,978 |
| Dec 29, 2025 | 171.30 | 172.00 | 165.50 | 166.65 | 166.16 | -2.71% | 24,682 |