Share India Securities Limited (BOM:540725)
India · Delayed Price · Currency is INR 146.60
+2.15 (1.49%)
At close: Apr 21, 2026
BOM:540725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 144.50 | 147.90 | 144.25 | 146.60 | 146.60 | 1.49% | 2,377 |
| Apr 20, 2026 | 149.60 | 149.60 | 143.75 | 144.45 | 144.45 | -1.77% | 15,312 |
| Apr 17, 2026 | 149.75 | 151.35 | 145.05 | 147.05 | 147.05 | -0.14% | 18,477 |
| Apr 16, 2026 | 148.15 | 149.65 | 146.00 | 147.25 | 147.25 | -0.10% | 12,299 |
| Apr 15, 2026 | 144.60 | 148.50 | 144.00 | 147.40 | 147.40 | 3.00% | 34,447 |
| Apr 13, 2026 | 132.00 | 144.80 | 132.00 | 143.10 | 143.10 | 0.07% | 9,707 |
| Apr 10, 2026 | 141.00 | 145.25 | 141.00 | 143.00 | 143.00 | 1.06% | 37,202 |
| Apr 9, 2026 | 137.00 | 144.80 | 137.00 | 141.50 | 141.50 | 1.18% | 56,006 |
| Apr 8, 2026 | 134.80 | 141.20 | 134.80 | 139.85 | 139.85 | 5.63% | 73,236 |
| Apr 7, 2026 | 128.95 | 133.10 | 128.95 | 132.40 | 132.40 | 2.08% | 20,779 |
| Apr 6, 2026 | 129.75 | 130.90 | 127.15 | 129.70 | 129.70 | 0.35% | 62,011 |
| Apr 2, 2026 | 122.00 | 130.45 | 122.00 | 129.25 | 129.25 | - | 24,155 |
| Apr 1, 2026 | 121.95 | 132.70 | 120.00 | 129.25 | 129.25 | 10.80% | 47,757 |
| Mar 30, 2026 | 121.40 | 122.45 | 115.25 | 116.65 | 116.65 | -5.81% | 53,875 |
| Mar 27, 2026 | 121.70 | 124.70 | 117.20 | 123.85 | 123.85 | -0.16% | 48,347 |
| Mar 25, 2026 | 123.10 | 127.25 | 123.10 | 124.05 | 124.05 | 0.77% | 18,203 |
| Mar 24, 2026 | 122.75 | 123.75 | 118.45 | 123.10 | 123.10 | 4.68% | 33,651 |
| Mar 23, 2026 | 122.60 | 123.35 | 116.85 | 117.60 | 117.60 | -6.00% | 49,697 |
| Mar 20, 2026 | 124.95 | 128.30 | 123.80 | 125.10 | 125.10 | 2.25% | 19,535 |
| Mar 19, 2026 | 125.15 | 127.05 | 121.90 | 122.35 | 122.35 | -5.45% | 43,055 |
| Mar 18, 2026 | 123.85 | 130.50 | 123.85 | 129.40 | 129.40 | 4.48% | 10,010 |
| Mar 17, 2026 | 125.85 | 126.75 | 123.20 | 123.85 | 123.85 | -1.75% | 24,222 |
| Mar 16, 2026 | 129.40 | 129.40 | 124.55 | 126.05 | 126.05 | -2.59% | 29,241 |
| Mar 13, 2026 | 132.05 | 134.05 | 128.60 | 129.40 | 129.40 | -2.78% | 10,831 |
| Mar 12, 2026 | 131.90 | 133.45 | 130.50 | 133.10 | 133.10 | -0.93% | 6,990 |
| Mar 11, 2026 | 136.40 | 136.50 | 134.00 | 134.35 | 134.35 | -1.47% | 17,440 |
| 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 |