Share India Securities Limited (BOM:540725)
India · Delayed Price · Currency is INR 149.45
-1.60 (-1.06%)
At close: Feb 13, 2026
Share India Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 170.00 | 172.50 | 169.80 | 171.30 | 170.80 | -0.15% | 7,698 |
| Dec 24, 2025 | 174.20 | 179.00 | 168.30 | 171.55 | 171.05 | -1.52% | 37,280 |
| Dec 23, 2025 | 171.05 | 178.15 | 171.00 | 174.20 | 173.69 | 1.43% | 28,619 |
| Dec 22, 2025 | 168.85 | 173.30 | 168.85 | 171.75 | 171.25 | 1.78% | 10,452 |
| Dec 19, 2025 | 173.60 | 173.70 | 168.40 | 168.75 | 168.26 | -2.77% | 9,563 |
| Dec 18, 2025 | 176.35 | 178.70 | 169.05 | 173.55 | 173.04 | -1.56% | 25,164 |
| Dec 17, 2025 | 182.90 | 182.90 | 175.20 | 176.30 | 175.78 | -1.95% | 18,889 |
| Dec 16, 2025 | 176.50 | 185.50 | 176.50 | 179.80 | 179.27 | -0.22% | 29,164 |
| Dec 15, 2025 | 174.15 | 188.00 | 174.15 | 180.20 | 179.67 | 3.53% | 171,001 |
| Dec 12, 2025 | 158.30 | 174.05 | 158.30 | 174.05 | 173.54 | 9.98% | 83,379 |
| Dec 11, 2025 | 155.10 | 159.20 | 155.00 | 158.25 | 157.79 | 0.29% | 5,840 |
| Dec 10, 2025 | 164.40 | 166.00 | 156.75 | 157.80 | 157.34 | -2.53% | 12,807 |
| Dec 9, 2025 | 152.30 | 163.05 | 148.70 | 161.90 | 161.43 | 6.34% | 29,617 |
| Dec 8, 2025 | 158.25 | 158.25 | 150.25 | 152.25 | 151.81 | -4.49% | 17,238 |
| Dec 5, 2025 | 160.55 | 160.70 | 156.05 | 159.40 | 158.93 | -1.15% | 33,060 |
| Dec 4, 2025 | 163.15 | 164.25 | 160.05 | 161.25 | 160.78 | -1.59% | 2,147 |