Share India Securities Limited (NSE:SHAREINDIA)
India · Delayed Price · Currency is INR 170.88
-5.13 (-2.91%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 175.40 | 175.48 | 169.00 | 170.88 | 170.88 | -2.91% | 176,192 |
| Jul 31, 2025 | 174.00 | 178.35 | 171.80 | 176.01 | 176.01 | -0.45% | 485,091 |
| Jul 30, 2025 | 179.45 | 183.22 | 175.20 | 176.80 | 176.80 | -1.15% | 1,211,402 |
| Jul 29, 2025 | 173.00 | 182.04 | 171.10 | 178.85 | 178.85 | 3.80% | 1,369,622 |
| Jul 28, 2025 | 172.17 | 176.00 | 169.64 | 172.30 | 172.30 | 0.08% | 225,779 |
| Jul 25, 2025 | 176.34 | 176.34 | 171.10 | 172.17 | 172.17 | -2.17% | 133,410 |
| Jul 24, 2025 | 178.90 | 179.35 | 175.50 | 175.98 | 175.98 | -1.33% | 148,069 |
| Jul 23, 2025 | 174.10 | 179.35 | 172.65 | 178.35 | 178.35 | 2.31% | 276,837 |
| Jul 22, 2025 | 176.40 | 178.29 | 173.50 | 174.33 | 174.33 | -0.48% | 210,199 |
| Jul 21, 2025 | 177.88 | 177.88 | 174.60 | 175.17 | 175.17 | -1.15% | 122,913 |
| Jul 18, 2025 | 177.68 | 179.00 | 175.00 | 177.20 | 177.20 | 0.11% | 147,217 |
| Jul 17, 2025 | 178.79 | 179.44 | 175.99 | 177.00 | 177.00 | -1.11% | 230,941 |
| Jul 16, 2025 | 177.80 | 179.50 | 176.61 | 178.99 | 178.99 | 0.61% | 185,380 |
| Jul 15, 2025 | 175.00 | 179.88 | 174.56 | 177.90 | 177.90 | 1.62% | 459,153 |
| Jul 14, 2025 | 172.50 | 175.50 | 170.60 | 175.06 | 175.06 | 1.99% | 467,007 |
| Jul 11, 2025 | 173.50 | 175.00 | 170.76 | 171.65 | 171.65 | -1.44% | 225,333 |
| Jul 10, 2025 | 175.50 | 175.50 | 173.10 | 174.16 | 174.16 | -0.01% | 127,963 |
| Jul 9, 2025 | 175.09 | 176.20 | 173.36 | 174.18 | 174.18 | -0.52% | 197,930 |
| Jul 8, 2025 | 177.20 | 177.50 | 172.60 | 175.09 | 175.09 | -0.75% | 350,929 |
| Jul 7, 2025 | 181.40 | 181.93 | 176.01 | 176.41 | 176.41 | -2.55% | 317,569 |
| Jul 4, 2025 | 184.98 | 188.30 | 179.98 | 181.03 | 181.03 | 0.64% | 2,089,867 |
| Jul 3, 2025 | 180.65 | 182.54 | 177.03 | 179.88 | 179.88 | 0.27% | 424,350 |
| Jul 2, 2025 | 183.31 | 183.31 | 177.80 | 179.40 | 179.40 | -1.45% | 468,671 |
| Jul 1, 2025 | 184.95 | 188.63 | 181.50 | 182.04 | 182.04 | -0.69% | 476,736 |
| Jun 30, 2025 | 179.20 | 183.99 | 179.20 | 183.30 | 183.30 | 2.12% | 289,494 |
| Jun 27, 2025 | 183.00 | 185.00 | 179.00 | 179.49 | 179.49 | -1.29% | 479,991 |
| Jun 26, 2025 | 185.00 | 185.00 | 181.00 | 181.83 | 181.83 | -1.30% | 616,170 |
| Jun 25, 2025 | 181.20 | 185.99 | 179.69 | 184.22 | 184.22 | 2.69% | 869,288 |
| Jun 24, 2025 | 176.39 | 183.65 | 176.39 | 179.39 | 179.39 | 2.64% | 983,036 |
| Jun 23, 2025 | 174.49 | 176.20 | 173.00 | 174.78 | 174.78 | -0.96% | 265,274 |
| Jun 20, 2025 | 173.25 | 178.58 | 172.71 | 176.48 | 176.48 | 0.81% | 454,065 |
| Jun 19, 2025 | 174.10 | 179.00 | 171.02 | 175.07 | 175.07 | -0.45% | 640,395 |
| Jun 18, 2025 | 178.10 | 179.47 | 174.01 | 175.86 | 175.86 | -0.58% | 342,571 |
| Jun 17, 2025 | 187.80 | 187.80 | 175.99 | 176.89 | 176.89 | -5.09% | 778,696 |
| Jun 16, 2025 | 181.26 | 188.67 | 180.26 | 186.37 | 186.37 | 2.09% | 1,146,409 |
| Jun 13, 2025 | 177.00 | 184.00 | 175.57 | 182.55 | 182.55 | -0.50% | 600,694 |
| Jun 12, 2025 | 192.97 | 192.97 | 182.55 | 183.47 | 183.47 | -4.34% | 1,048,286 |
| Jun 11, 2025 | 190.87 | 198.70 | 190.00 | 191.79 | 191.79 | 0.88% | 1,902,273 |
| Jun 10, 2025 | 188.75 | 191.90 | 187.41 | 190.11 | 190.11 | 1.87% | 1,264,068 |
| Jun 9, 2025 | 181.81 | 188.89 | 180.41 | 186.62 | 186.62 | 3.40% | 1,222,622 |
| Jun 6, 2025 | 180.49 | 182.48 | 178.61 | 180.48 | 180.48 | 0.54% | 1,459,298 |
| Jun 5, 2025 | 178.97 | 181.00 | 176.77 | 179.51 | 179.51 | 1.06% | 624,158 |
| Jun 4, 2025 | 173.71 | 179.20 | 172.88 | 177.63 | 177.63 | 2.32% | 590,410 |
| Jun 3, 2025 | 177.10 | 177.88 | 171.78 | 173.60 | 173.60 | -1.48% | 265,219 |
| Jun 2, 2025 | 174.99 | 179.50 | 174.37 | 176.21 | 176.21 | 0.96% | 562,379 |
| May 30, 2025 | 175.57 | 176.99 | 171.51 | 174.53 | 174.53 | -0.69% | 1,674,060 |
| May 29, 2025 | 179.65 | 181.39 | 174.75 | 175.75 | 175.75 | -1.68% | 772,367 |
| May 28, 2025 | 181.20 | 184.02 | 178.00 | 178.76 | 178.76 | -1.17% | 371,716 |
| May 27, 2025 | 186.80 | 186.80 | 178.75 | 180.87 | 180.87 | -2.68% | 952,251 |
| May 26, 2025 | 166.37 | 189.00 | 164.00 | 185.85 | 185.85 | 6.44% | 4,668,201 |