Share India Securities Limited (BOM:540725)
India · Delayed Price · Currency is INR 211.70
+5.55 (2.69%)
At close: Oct 6, 2026
BOM:540725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 210.00 | 212.00 | 207.10 | 211.70 | 211.70 | 2.69% | 46,361 |
| Oct 5, 2026 | 208.50 | 219.15 | 205.00 | 206.15 | 206.15 | 0.63% | 101,079 |
| Oct 1, 2026 | 202.00 | 209.00 | 199.25 | 204.85 | 204.85 | -0.41% | 73,649 |
| Sep 30, 2026 | 206.05 | 209.10 | 204.10 | 205.70 | 205.70 | -0.07% | 26,893 |
| Sep 29, 2026 | 206.50 | 212.50 | 202.50 | 205.85 | 205.85 | -0.31% | 61,964 |
| Sep 28, 2026 | 211.45 | 211.45 | 203.55 | 206.50 | 206.50 | -1.38% | 47,055 |
| Sep 25, 2026 | 213.55 | 213.55 | 206.45 | 209.40 | 209.40 | -1.27% | 85,881 |
| Sep 24, 2026 | 216.00 | 219.20 | 208.90 | 212.10 | 212.10 | -3.33% | 87,116 |
| Sep 23, 2026 | 223.60 | 223.95 | 217.05 | 219.40 | 219.40 | -1.83% | 108,937 |
| Sep 22, 2026 | 224.00 | 229.50 | 221.25 | 223.50 | 223.50 | -1.65% | 149,319 |
| Sep 21, 2026 | 227.00 | 228.60 | 221.45 | 227.25 | 227.25 | -0.61% | 193,075 |
| Sep 18, 2026 | 220.80 | 233.25 | 216.10 | 228.65 | 228.65 | 4.72% | 1,063,765 |
| Sep 17, 2026 | 198.00 | 220.00 | 196.95 | 218.35 | 218.35 | 11.29% | 1,185,617 |
| Sep 16, 2026 | 197.50 | 199.60 | 188.70 | 196.20 | 196.20 | -0.73% | 153,715 |
| Sep 15, 2026 | 202.05 | 207.20 | 193.25 | 197.65 | 197.65 | -0.70% | 281,899 |
| Sep 11, 2026 | 196.55 | 205.00 | 192.50 | 199.05 | 199.05 | 1.32% | 1,033,540 |
| Sep 10, 2026 | 190.05 | 212.00 | 190.05 | 196.45 | 196.45 | 3.53% | 1,859,537 |
| Sep 9, 2026 | 172.65 | 196.60 | 168.85 | 189.75 | 189.75 | 11.65% | 695,807 |
| Sep 8, 2026 | 171.15 | 172.40 | 168.95 | 170.45 | 169.95 | -0.90% | 9,986 |
| Sep 7, 2026 | 170.00 | 175.00 | 170.00 | 172.00 | 171.50 | 0.82% | 8,306 |
| Sep 4, 2026 | 171.40 | 172.75 | 170.00 | 170.60 | 170.10 | 0.74% | 8,150 |
| Sep 3, 2026 | 169.10 | 170.75 | 168.95 | 169.35 | 168.85 | 0.56% | 1,503 |
| Sep 2, 2026 | 171.80 | 171.80 | 167.80 | 168.40 | 167.91 | -1.38% | 4,461 |
| Sep 1, 2026 | 172.00 | 175.05 | 170.45 | 170.75 | 170.25 | -0.87% | 9,381 |
| Aug 31, 2026 | 167.05 | 174.55 | 167.05 | 172.25 | 171.74 | 2.56% | 15,223 |
| Aug 28, 2026 | 169.00 | 169.00 | 167.60 | 167.95 | 167.46 | -0.62% | 17,996 |
| Aug 27, 2026 | 170.55 | 173.30 | 167.90 | 169.00 | 168.50 | -1.17% | 17,621 |
| Aug 26, 2026 | 175.00 | 175.00 | 170.80 | 171.00 | 170.50 | -0.98% | 10,702 |
| Aug 25, 2026 | 173.20 | 174.30 | 171.45 | 172.70 | 172.19 | -0.60% | 24,907 |
| Aug 24, 2026 | 177.30 | 177.30 | 172.70 | 173.75 | 173.24 | -0.20% | 7,873 |
| Aug 21, 2026 | 174.00 | 176.00 | 173.15 | 174.10 | 173.59 | -0.68% | 16,628 |
| Aug 20, 2026 | 170.00 | 177.90 | 170.00 | 175.30 | 174.79 | -0.20% | 9,636 |
| Aug 19, 2026 | 179.10 | 179.10 | 173.85 | 175.65 | 175.13 | -1.26% | 10,764 |
| Aug 18, 2026 | 174.00 | 178.65 | 171.30 | 177.90 | 177.38 | 1.80% | 50,581 |
| Aug 17, 2026 | 172.00 | 177.45 | 171.90 | 174.75 | 174.24 | -0.06% | 16,293 |
| Aug 14, 2026 | 172.50 | 178.25 | 170.30 | 174.85 | 174.34 | 0.84% | 20,288 |
| Aug 13, 2026 | 165.05 | 174.25 | 165.05 | 173.40 | 172.89 | 4.58% | 24,928 |
| Aug 12, 2026 | 167.60 | 169.15 | 164.80 | 165.80 | 165.31 | -1.10% | 28,319 |
| Aug 11, 2026 | 166.80 | 169.20 | 166.45 | 167.65 | 167.16 | 0.51% | 22,987 |
| Aug 10, 2026 | 171.15 | 171.15 | 166.50 | 166.80 | 166.31 | -0.74% | 12,956 |
| Aug 7, 2026 | 173.70 | 174.00 | 167.45 | 168.05 | 167.56 | -3.20% | 31,555 |
| Aug 6, 2026 | 177.20 | 178.15 | 172.10 | 173.60 | 173.09 | -2.09% | 25,471 |
| Aug 5, 2026 | 175.45 | 179.45 | 175.30 | 177.30 | 176.78 | 0.48% | 28,096 |
| Aug 4, 2026 | 180.60 | 182.25 | 175.75 | 176.45 | 175.93 | -2.30% | 25,479 |
| Aug 3, 2026 | 178.45 | 182.25 | 177.15 | 180.60 | 180.07 | 1.20% | 41,550 |
| Jul 31, 2026 | 173.05 | 178.95 | 170.15 | 178.45 | 177.93 | 3.78% | 29,931 |
| Jul 30, 2026 | 175.90 | 175.90 | 171.00 | 171.95 | 171.45 | -1.35% | 16,858 |
| Jul 29, 2026 | 182.00 | 182.00 | 174.00 | 174.80 | 173.79 | -2.65% | 37,533 |
| Jul 28, 2026 | 185.70 | 186.50 | 178.15 | 179.55 | 178.51 | -5.15% | 59,162 |
| Jul 27, 2026 | 197.65 | 198.00 | 186.00 | 189.30 | 188.20 | -1.05% | 97,273 |