Share India Securities Limited (BOM:540725)
India · Delayed Price · Currency is INR 174.10
-1.20 (-0.68%)
At close: Aug 21, 2026
BOM:540725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.00 | 176.00 | 173.15 | 174.10 | 174.10 | -0.68% | 16,628 |
| Aug 20, 2026 | 170.00 | 177.90 | 170.00 | 175.30 | 175.30 | -0.20% | 9,636 |
| Aug 19, 2026 | 179.10 | 179.10 | 173.85 | 175.65 | 175.65 | -1.26% | 10,764 |
| Aug 18, 2026 | 174.00 | 178.65 | 171.30 | 177.90 | 177.90 | 1.80% | 50,581 |
| Aug 17, 2026 | 172.00 | 177.45 | 171.90 | 174.75 | 174.75 | -0.06% | 16,293 |
| Aug 14, 2026 | 172.50 | 178.25 | 170.30 | 174.85 | 174.85 | 0.84% | 20,288 |
| Aug 13, 2026 | 165.05 | 174.25 | 165.05 | 173.40 | 173.40 | 4.58% | 24,928 |
| Aug 12, 2026 | 167.60 | 169.15 | 164.80 | 165.80 | 165.80 | -1.10% | 28,319 |
| Aug 11, 2026 | 166.80 | 169.20 | 166.45 | 167.65 | 167.65 | 0.51% | 22,987 |
| Aug 10, 2026 | 171.15 | 171.15 | 166.50 | 166.80 | 166.80 | -0.74% | 12,956 |
| Aug 7, 2026 | 173.70 | 174.00 | 167.45 | 168.05 | 168.05 | -3.20% | 31,555 |
| Aug 6, 2026 | 177.20 | 178.15 | 172.10 | 173.60 | 173.60 | -2.09% | 25,470 |
| Aug 5, 2026 | 175.45 | 179.45 | 175.30 | 177.30 | 177.30 | 0.48% | 28,096 |
| Aug 4, 2026 | 180.60 | 182.25 | 175.75 | 176.45 | 176.45 | -2.30% | 25,444 |
| Aug 3, 2026 | 178.45 | 182.25 | 177.15 | 180.60 | 180.60 | 1.20% | 41,550 |
| Jul 31, 2026 | 173.05 | 178.95 | 170.15 | 178.45 | 178.45 | 3.78% | 29,931 |
| Jul 30, 2026 | 175.90 | 175.90 | 171.00 | 171.95 | 171.95 | -1.35% | 16,858 |
| Jul 29, 2026 | 182.00 | 182.00 | 174.00 | 174.80 | 174.30 | -2.65% | 37,533 |
| Jul 28, 2026 | 185.70 | 186.50 | 178.15 | 179.55 | 179.04 | -5.15% | 59,162 |
| Jul 27, 2026 | 197.65 | 198.00 | 186.00 | 189.30 | 188.76 | -1.05% | 97,273 |
| Jul 24, 2026 | 193.75 | 193.85 | 186.50 | 191.30 | 190.75 | -1.19% | 44,304 |
| Jul 23, 2026 | 188.60 | 196.40 | 188.00 | 193.60 | 193.05 | 1.52% | 77,015 |
| Jul 22, 2026 | 188.00 | 194.30 | 183.70 | 190.70 | 190.15 | 2.58% | 159,589 |
| Jul 21, 2026 | 185.10 | 187.90 | 181.50 | 185.90 | 185.37 | 2.57% | 99,635 |
| Jul 20, 2026 | 177.70 | 182.50 | 174.60 | 181.25 | 180.73 | 2.08% | 61,576 |
| Jul 17, 2026 | 171.30 | 184.50 | 171.00 | 177.55 | 177.04 | 3.65% | 224,028 |
| Jul 16, 2026 | 176.80 | 180.00 | 170.95 | 171.30 | 170.81 | -2.11% | 43,538 |
| Jul 15, 2026 | 179.65 | 181.25 | 172.70 | 175.00 | 174.50 | -1.49% | 66,472 |
| Jul 14, 2026 | 178.85 | 180.60 | 175.10 | 177.65 | 177.14 | -0.73% | 114,825 |
| Jul 13, 2026 | 179.30 | 183.30 | 176.85 | 178.95 | 178.44 | -0.14% | 164,559 |
| Jul 10, 2026 | 177.95 | 184.50 | 176.30 | 179.20 | 178.69 | 0.20% | 229,549 |
| Jul 9, 2026 | 173.85 | 185.30 | 169.25 | 178.85 | 178.34 | 0.48% | 1,128,502 |
| Jul 8, 2026 | 168.25 | 195.25 | 167.30 | 178.00 | 177.49 | 8.17% | 5,411,133 |
| Jul 7, 2026 | 137.75 | 164.55 | 137.75 | 164.55 | 164.08 | 19.98% | 1,195,802 |
| Jul 6, 2026 | 137.75 | 139.10 | 136.85 | 137.15 | 136.76 | -0.97% | 3,180 |
| Jul 3, 2026 | 139.60 | 140.10 | 138.00 | 138.50 | 138.10 | -0.22% | 6,704 |
| Jul 2, 2026 | 138.05 | 139.55 | 137.65 | 138.80 | 138.40 | 0.51% | 9,988 |
| Jul 1, 2026 | 136.10 | 139.60 | 134.85 | 138.10 | 137.70 | 2.71% | 6,409 |
| Jun 30, 2026 | 134.05 | 136.70 | 134.05 | 134.45 | 134.07 | -0.30% | 45,321 |
| Jun 29, 2026 | 135.05 | 135.65 | 133.30 | 134.85 | 134.46 | -0.15% | 9,184 |
| Jun 25, 2026 | 137.85 | 138.60 | 134.50 | 135.05 | 134.66 | -1.75% | 10,161 |
| Jun 24, 2026 | 137.55 | 138.20 | 136.55 | 137.45 | 137.06 | -0.18% | 5,329 |
| Jun 23, 2026 | 141.15 | 141.40 | 137.50 | 137.70 | 137.31 | -1.40% | 4,240 |
| Jun 22, 2026 | 140.05 | 141.00 | 138.70 | 139.65 | 139.25 | 0.32% | 11,487 |
| Jun 19, 2026 | 138.90 | 140.95 | 138.00 | 139.20 | 138.80 | 0.22% | 3,999 |
| Jun 18, 2026 | 140.35 | 141.50 | 138.55 | 138.90 | 138.50 | -1.03% | 14,413 |
| Jun 17, 2026 | 139.00 | 140.95 | 138.00 | 140.35 | 139.95 | 2.00% | 9,525 |
| Jun 16, 2026 | 139.20 | 139.95 | 134.70 | 137.60 | 137.21 | -0.25% | 4,793 |
| Jun 15, 2026 | 137.35 | 141.85 | 137.35 | 137.95 | 137.56 | 0.99% | 37,255 |
| Jun 12, 2026 | 130.35 | 137.35 | 129.95 | 136.60 | 136.21 | 7.10% | 22,655 |