Share India Securities Limited (NSE:SHAREINDIA)
India · Delayed Price · Currency is INR 142.42
-2.34 (-1.62%)
At close: Jan 23, 2026
Share India Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 145.51 | 147.79 | 141.88 | 142.42 | 142.42 | -1.62% | 227,618 |
| Jan 22, 2026 | 141.49 | 148.00 | 141.49 | 144.76 | 144.76 | 3.11% | 414,451 |
| Jan 21, 2026 | 141.00 | 144.09 | 139.90 | 140.40 | 140.40 | -1.83% | 358,323 |
| Jan 20, 2026 | 145.01 | 147.99 | 140.36 | 143.02 | 143.02 | -2.41% | 636,943 |
| Jan 19, 2026 | 152.20 | 152.20 | 145.50 | 146.55 | 146.55 | -1.96% | 258,049 |
| Jan 16, 2026 | 154.00 | 157.70 | 149.00 | 149.48 | 149.48 | -0.03% | 506,921 |
| Jan 14, 2026 | 147.50 | 150.86 | 147.50 | 149.53 | 149.53 | 0.05% | 241,011 |
| Jan 13, 2026 | 150.90 | 156.00 | 148.25 | 149.45 | 149.45 | -0.96% | 396,429 |
| Jan 12, 2026 | 155.61 | 155.61 | 149.51 | 150.90 | 150.90 | -3.41% | 309,812 |
| Jan 9, 2026 | 154.35 | 159.00 | 151.10 | 156.22 | 156.22 | 0.81% | 374,130 |
| Jan 8, 2026 | 159.00 | 161.60 | 154.00 | 154.97 | 154.97 | -3.41% | 240,784 |
| Jan 7, 2026 | 158.96 | 161.00 | 157.01 | 160.44 | 160.44 | 0.93% | 255,391 |
| Jan 6, 2026 | 162.01 | 162.03 | 158.20 | 158.96 | 158.96 | -1.60% | 179,721 |
| Jan 5, 2026 | 164.64 | 166.42 | 161.10 | 161.54 | 161.54 | -1.88% | 185,082 |
| Jan 2, 2026 | 164.10 | 167.50 | 163.42 | 164.64 | 164.64 | 0.15% | 237,394 |
| Jan 1, 2026 | 169.70 | 169.79 | 164.05 | 164.39 | 164.39 | -1.33% | 108,608 |
| Dec 31, 2025 | 164.02 | 168.50 | 164.02 | 166.60 | 166.60 | 1.52% | 154,150 |
| Dec 30, 2025 | 165.05 | 169.00 | 162.50 | 164.10 | 164.10 | -1.37% | 182,765 |
| Dec 29, 2025 | 171.68 | 172.00 | 165.60 | 166.38 | 166.38 | -3.09% | 253,609 |
| Dec 26, 2025 | 169.00 | 172.98 | 169.00 | 171.68 | 171.68 | 0.06% | 255,412 |
| Dec 24, 2025 | 176.00 | 178.78 | 168.00 | 171.58 | 171.58 | -1.75% | 372,310 |
| Dec 23, 2025 | 171.50 | 177.00 | 170.85 | 174.64 | 174.64 | 1.69% | 301,240 |
| Dec 22, 2025 | 169.75 | 173.60 | 169.00 | 171.73 | 171.73 | 1.36% | 209,145 |
| Dec 19, 2025 | 173.61 | 173.94 | 168.39 | 169.42 | 169.42 | -2.41% | 189,359 |
| Dec 18, 2025 | 176.99 | 179.00 | 170.10 | 173.61 | 173.61 | -1.49% | 447,796 |
| Dec 17, 2025 | 179.88 | 181.04 | 175.00 | 176.24 | 176.24 | -2.02% | 291,018 |
| Dec 16, 2025 | 178.90 | 185.80 | 177.60 | 179.87 | 179.87 | -0.01% | 601,475 |
| Dec 15, 2025 | 174.00 | 190.00 | 173.91 | 179.88 | 179.88 | 3.75% | 2,558,534 |
| Dec 12, 2025 | 158.70 | 173.38 | 158.52 | 173.38 | 173.38 | 10.00% | 1,744,812 |
| Dec 11, 2025 | 156.02 | 159.27 | 154.74 | 157.62 | 157.62 | 0.02% | 158,097 |
| Dec 10, 2025 | 164.50 | 166.84 | 156.50 | 157.59 | 157.59 | -2.89% | 199,440 |
| Dec 9, 2025 | 150.00 | 163.00 | 148.81 | 162.28 | 162.28 | 6.34% | 534,768 |
| Dec 8, 2025 | 158.40 | 158.41 | 150.00 | 152.60 | 152.60 | -4.09% | 278,258 |
| Dec 5, 2025 | 159.80 | 160.74 | 158.40 | 159.10 | 159.10 | -1.08% | 142,127 |
| Dec 4, 2025 | 163.10 | 164.39 | 159.25 | 160.83 | 160.83 | -1.68% | 115,056 |
| Dec 3, 2025 | 168.00 | 168.00 | 163.10 | 163.57 | 163.57 | -1.64% | 129,734 |
| Dec 2, 2025 | 166.65 | 168.00 | 163.89 | 166.30 | 166.30 | -0.21% | 173,387 |
| Dec 1, 2025 | 170.15 | 171.61 | 165.25 | 166.65 | 166.65 | -2.26% | 185,378 |
| Nov 28, 2025 | 168.95 | 173.40 | 167.75 | 170.51 | 170.51 | 0.69% | 309,110 |
| Nov 27, 2025 | 165.65 | 178.90 | 164.90 | 169.34 | 169.34 | 2.97% | 2,920,543 |
| Nov 26, 2025 | 162.00 | 165.20 | 162.00 | 164.45 | 164.45 | 1.68% | 137,488 |
| Nov 25, 2025 | 163.80 | 163.80 | 159.99 | 161.74 | 161.74 | -0.64% | 420,361 |
| Nov 24, 2025 | 164.10 | 166.20 | 161.31 | 162.78 | 162.78 | -1.68% | 219,839 |
| Nov 21, 2025 | 169.00 | 169.31 | 165.50 | 165.56 | 165.56 | -2.49% | 313,742 |
| Nov 20, 2025 | 168.97 | 172.30 | 168.97 | 169.78 | 169.78 | 0.58% | 231,606 |
| Nov 19, 2025 | 168.00 | 169.25 | 163.70 | 168.80 | 168.80 | 0.30% | 528,989 |
| Nov 18, 2025 | 171.00 | 171.00 | 167.22 | 168.29 | 168.29 | -1.93% | 195,223 |
| Nov 17, 2025 | 169.30 | 172.65 | 168.29 | 171.60 | 171.60 | 1.40% | 224,176 |
| Nov 14, 2025 | 168.01 | 171.70 | 168.01 | 169.23 | 169.23 | -0.45% | 136,548 |
| Nov 13, 2025 | 173.42 | 175.81 | 168.49 | 170.00 | 170.00 | -1.97% | 370,089 |