Share India Securities Limited (NSE:SHAREINDIA)
India · Delayed Price · Currency is INR 152.25
-4.87 (-3.10%)
Aug 22, 2025, 3:30 PM IST
Share India Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 157.90 | 158.01 | 150.98 | 152.25 | 152.25 | -3.10% | 554,136 |
| Aug 21, 2025 | 158.45 | 160.80 | 156.49 | 157.12 | 157.12 | -0.41% | 472,419 |
| Aug 20, 2025 | 159.89 | 160.20 | 156.50 | 157.76 | 157.76 | -0.99% | 768,030 |
| Aug 19, 2025 | 159.99 | 161.24 | 158.25 | 159.33 | 159.33 | -0.39% | 467,127 |
| Aug 18, 2025 | 167.20 | 167.47 | 159.35 | 159.96 | 159.96 | -2.43% | 416,613 |
| Aug 14, 2025 | 167.40 | 168.45 | 162.70 | 163.94 | 163.94 | -1.71% | 219,049 |
| Aug 13, 2025 | 163.38 | 167.75 | 160.03 | 166.79 | 166.79 | 3.06% | 301,633 |
| Aug 12, 2025 | 164.80 | 165.99 | 160.10 | 161.84 | 161.84 | -1.77% | 281,747 |
| Aug 11, 2025 | 164.02 | 166.10 | 163.20 | 164.76 | 164.76 | 0.50% | 143,212 |
| Aug 8, 2025 | 169.40 | 169.40 | 163.55 | 163.94 | 163.94 | -2.97% | 160,346 |
| Aug 7, 2025 | 170.00 | 171.47 | 166.05 | 168.95 | 168.95 | -1.03% | 208,566 |
| Aug 6, 2025 | 173.00 | 173.00 | 169.70 | 170.70 | 170.70 | -1.19% | 266,242 |
| Aug 5, 2025 | 178.00 | 178.91 | 172.20 | 172.76 | 172.76 | -2.54% | 383,512 |
| Aug 4, 2025 | 171.35 | 179.01 | 168.78 | 177.26 | 176.96 | 3.73% | 525,507 |
| Aug 1, 2025 | 175.40 | 175.48 | 169.00 | 170.88 | 170.59 | -2.91% | 176,192 |
| Jul 31, 2025 | 174.00 | 178.35 | 171.80 | 176.01 | 175.71 | -0.45% | 485,091 |
| Jul 30, 2025 | 179.45 | 183.22 | 175.20 | 176.80 | 176.50 | -1.15% | 1,211,402 |
| Jul 29, 2025 | 173.00 | 182.04 | 171.10 | 178.85 | 178.55 | 3.80% | 1,369,622 |
| Jul 28, 2025 | 172.17 | 176.00 | 169.64 | 172.30 | 172.01 | 0.08% | 225,779 |
| Jul 25, 2025 | 176.34 | 176.34 | 171.10 | 172.17 | 171.88 | -2.17% | 133,410 |
| Jul 24, 2025 | 178.90 | 179.35 | 175.50 | 175.98 | 175.68 | -1.33% | 148,069 |
| Jul 23, 2025 | 174.10 | 179.35 | 172.65 | 178.35 | 178.05 | 2.31% | 276,837 |
| Jul 22, 2025 | 176.40 | 178.29 | 173.50 | 174.33 | 174.03 | -0.48% | 210,199 |
| Jul 21, 2025 | 177.88 | 177.88 | 174.60 | 175.17 | 174.87 | -1.15% | 122,913 |
| Jul 18, 2025 | 177.68 | 179.00 | 175.00 | 177.20 | 176.90 | 0.11% | 147,217 |
| Jul 17, 2025 | 178.79 | 179.44 | 175.99 | 177.00 | 176.70 | -1.11% | 230,941 |
| Jul 16, 2025 | 177.80 | 179.50 | 176.61 | 178.99 | 178.69 | 0.61% | 185,380 |
| Jul 15, 2025 | 175.00 | 179.88 | 174.56 | 177.90 | 177.60 | 1.62% | 459,153 |
| Jul 14, 2025 | 172.50 | 175.50 | 170.60 | 175.06 | 174.76 | 1.99% | 467,007 |
| Jul 11, 2025 | 173.50 | 175.00 | 170.76 | 171.65 | 171.36 | -1.44% | 225,333 |
| Jul 10, 2025 | 175.50 | 175.50 | 173.10 | 174.16 | 173.87 | -0.01% | 127,963 |
| Jul 9, 2025 | 175.09 | 176.20 | 173.36 | 174.18 | 173.89 | -0.52% | 197,930 |
| Jul 8, 2025 | 177.20 | 177.50 | 172.60 | 175.09 | 174.79 | -0.75% | 350,929 |
| Jul 7, 2025 | 181.40 | 181.93 | 176.01 | 176.41 | 176.11 | -2.55% | 317,569 |
| Jul 4, 2025 | 184.98 | 188.30 | 179.98 | 181.03 | 180.72 | 0.64% | 2,089,867 |
| Jul 3, 2025 | 180.65 | 182.54 | 177.03 | 179.88 | 179.58 | 0.27% | 424,350 |
| Jul 2, 2025 | 183.31 | 183.31 | 177.80 | 179.40 | 179.10 | -1.45% | 468,671 |
| Jul 1, 2025 | 184.95 | 188.63 | 181.50 | 182.04 | 181.73 | -0.69% | 476,736 |
| Jun 30, 2025 | 179.20 | 183.99 | 179.20 | 183.30 | 182.99 | 2.12% | 289,494 |
| Jun 27, 2025 | 183.00 | 185.00 | 179.00 | 179.49 | 179.19 | -1.29% | 479,991 |
| Jun 26, 2025 | 185.00 | 185.00 | 181.00 | 181.83 | 181.52 | -1.30% | 616,170 |
| Jun 25, 2025 | 181.20 | 185.99 | 179.69 | 184.22 | 183.91 | 2.69% | 869,288 |
| Jun 24, 2025 | 176.39 | 183.65 | 176.39 | 179.39 | 179.09 | 2.64% | 983,036 |
| Jun 23, 2025 | 174.49 | 176.20 | 173.00 | 174.78 | 174.48 | -0.96% | 265,274 |
| Jun 20, 2025 | 173.25 | 178.58 | 172.71 | 176.48 | 176.18 | 0.81% | 454,065 |
| Jun 19, 2025 | 174.10 | 179.00 | 171.02 | 175.07 | 174.77 | -0.45% | 640,395 |
| Jun 18, 2025 | 178.10 | 179.47 | 174.01 | 175.86 | 175.56 | -0.58% | 342,571 |
| Jun 17, 2025 | 187.80 | 187.80 | 175.99 | 176.89 | 176.59 | -5.09% | 778,696 |
| Jun 16, 2025 | 181.26 | 188.67 | 180.26 | 186.37 | 186.05 | 2.09% | 1,146,409 |
| Jun 13, 2025 | 177.00 | 184.00 | 175.57 | 182.55 | 182.24 | -0.50% | 600,694 |