Share India Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	137.85	138.86	136.81	137.43	137.43	-0.86%	186,045
Jul 3, 2026	139.49	140.65	137.86	138.62	138.62	-0.27%	249,972
Jul 2, 2026	137.58	139.90	137.58	139.00	139.00	0.46%	117,368
Jul 1, 2026	134.46	139.70	134.46	138.37	138.37	2.91%	240,640
Jun 30, 2026	134.50	136.90	134.20	134.46	134.46	0.04%	189,026
Jun 29, 2026	134.00	136.00	133.09	134.40	134.40	-0.58%	823,241
Jun 25, 2026	138.54	138.54	134.70	135.19	135.19	-1.71%	302,365
Jun 24, 2026	137.53	139.00	136.60	137.54	137.54	0.05%	115,487
Jun 23, 2026	140.60	141.11	137.00	137.47	137.47	-1.62%	186,307
Jun 22, 2026	141.00	141.01	138.97	139.74	139.74	0.60%	425,899
Jun 19, 2026	138.11	140.95	137.71	138.90	138.90	-0.28%	233,505
Jun 18, 2026	140.00	141.79	138.12	139.29	139.29	-0.62%	176,825
Jun 17, 2026	137.50	140.80	137.50	140.16	140.16	1.98%	305,306
Jun 16, 2026	138.00	140.22	132.82	137.44	137.44	-0.77%	617,625
Jun 15, 2026	139.50	141.64	138.02	138.50	138.50	1.55%	345,053
Jun 12, 2026	129.00	137.39	129.00	136.38	136.38	7.42%	700,916
Jun 11, 2026	130.50	131.09	124.91	126.96	126.96	-2.96%	369,140
Jun 10, 2026	132.85	133.90	130.31	130.83	130.83	-1.51%	305,064
Jun 9, 2026	133.57	134.70	131.31	132.84	132.84	0.94%	429,716
Jun 8, 2026	133.50	134.90	130.30	131.60	131.60	-2.73%	277,102
Jun 5, 2026	137.79	138.80	134.50	135.29	135.29	-0.71%	375,729
Jun 4, 2026	137.42	138.63	136.00	136.26	136.26	-0.39%	283,568
Jun 3, 2026	138.15	142.40	135.89	136.79	136.79	-1.13%	572,275
Jun 2, 2026	135.50	138.90	134.11	138.35	138.35	1.84%	301,199
Jun 1, 2026	138.50	138.59	135.25	135.85	135.85	-1.62%	254,692
May 29, 2026	138.35	140.22	136.75	138.09	138.09	-0.22%	439,756
May 27, 2026	140.50	140.50	137.64	138.40	138.40	-0.73%	331,314
May 26, 2026	139.95	142.77	138.80	139.42	139.42	-0.40%	404,167
May 25, 2026	144.12	144.12	139.41	139.98	139.98	-1.12%	473,637
May 22, 2026	145.75	149.00	141.00	141.57	141.57	-2.34%	647,443
May 21, 2026	148.20	149.00	143.10	144.96	144.96	-1.08%	503,580
May 20, 2026	150.00	154.95	144.40	146.55	146.55	-0.16%	3,650,193
May 19, 2026	138.20	147.98	138.20	146.79	146.79	5.30%	629,399
May 18, 2026	137.11	140.00	135.31	139.40	139.40	0.66%	363,313
May 15, 2026	138.17	139.75	137.19	138.49	138.49	0.23%	322,870
May 14, 2026	139.08	141.17	137.13	138.17	138.17	-0.65%	283,898
May 13, 2026	138.02	140.50	136.61	139.08	139.08	0.77%	252,215
May 12, 2026	143.95	145.00	137.60	138.02	138.02	-4.63%	229,626
May 11, 2026	147.00	147.50	144.35	144.72	144.72	-1.88%	316,418
May 8, 2026	146.00	149.75	146.00	147.50	147.50	-0.63%	397,496
May 7, 2026	147.46	149.50	146.50	148.43	148.43	1.30%	361,341
May 6, 2026	144.10	147.25	144.10	146.53	146.53	2.60%	371,777
May 5, 2026	142.99	144.35	140.35	142.81	142.81	0.18%	979,232
May 4, 2026	139.55	143.74	138.50	142.55	142.55	3.71%	469,708
Apr 30, 2026	138.80	139.88	136.20	137.45	137.45	-1.96%	532,150
Apr 29, 2026	144.50	146.25	139.70	140.20	140.20	-3.38%	838,470
Apr 28, 2026	146.61	148.26	144.22	145.11	145.11	-1.02%	561,741
Apr 27, 2026	145.97	148.72	144.58	146.61	146.61	1.24%	400,170
Apr 24, 2026	148.60	149.17	142.45	144.82	144.82	-2.50%	472,278
Apr 23, 2026	150.67	150.67	148.00	148.53	148.53	-1.42%	304,424