Skip to main content
logo
Share India Securities Limited (NSE:SHAREINDIA)
India flag India · Delayed Price · Currency is INR
147.14
+0.61 (0.42%)
May 7, 2026, 3:30 PM IST

Share India Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026147.46149.50146.50148.43148.431.30%361,341
May 6, 2026144.10147.25144.10146.53146.532.60%371,777
May 5, 2026142.99144.35140.35142.81142.810.18%979,232
May 4, 2026139.55143.74138.50142.55142.553.71%469,708
Apr 30, 2026138.80139.88136.20137.45137.45-1.96%532,150
Apr 29, 2026144.50146.25139.70140.20140.20-3.38%838,470
Apr 28, 2026146.61148.26144.22145.11145.11-1.02%561,741
Apr 27, 2026145.97148.72144.58146.61146.611.24%400,170
Apr 24, 2026148.60149.17142.45144.82144.82-2.50%472,278
Apr 23, 2026150.67150.67148.00148.53148.53-1.42%304,424
Apr 22, 2026147.52152.74145.43150.67150.672.78%614,971
Apr 21, 2026146.00147.99144.19146.59146.591.47%608,312
Apr 20, 2026146.80147.39143.84144.47144.47-1.59%597,960
Apr 17, 2026149.40151.20140.70146.80146.80-0.49%722,413
Apr 16, 2026149.00151.00145.50147.53147.530.23%355,116
Apr 15, 2026144.45148.40144.00147.19147.194.25%451,544
Apr 13, 2026138.11144.68136.16141.19141.19-1.12%589,900
Apr 10, 2026141.19145.50141.19142.79142.790.82%424,482
Apr 9, 2026135.15144.99135.15141.63141.631.44%813,174
Apr 8, 2026135.25141.31135.00139.62139.625.43%593,644
Apr 7, 2026128.96133.19128.44132.43132.431.87%449,604
Apr 6, 2026129.29131.03126.95130.00130.000.55%543,433
Apr 2, 2026124.00130.68123.06129.29129.290.65%1,016,579
Apr 1, 2026122.99132.80119.10128.45128.459.43%1,288,487
Mar 30, 2026122.99122.99115.36117.38117.38-5.11%1,059,266
Mar 27, 2026122.20125.00117.23123.70123.700.01%2,574,204
Mar 25, 2026125.00127.50123.00123.69123.690.45%1,061,774
Mar 24, 2026121.00124.15118.59123.14123.144.66%1,384,270
Mar 23, 2026122.54123.89117.01117.66117.66-5.90%909,493
Mar 20, 2026124.65128.45123.05125.04125.042.07%743,207
Mar 19, 2026125.98127.36122.13122.51122.51-5.25%615,708
Mar 18, 2026123.80130.68123.80129.30129.304.38%678,086
Mar 17, 2026125.70127.43123.35123.88123.88-1.82%849,818
Mar 16, 2026129.00129.09124.31126.17126.17-2.61%749,063
Mar 13, 2026131.00133.89128.13129.55129.55-2.54%539,296
Mar 12, 2026131.00133.83130.72132.92132.92-1.06%468,664
Mar 11, 2026135.50139.50133.50134.35134.35-0.91%321,368
Mar 10, 2026129.80138.40128.35135.59135.595.16%1,243,468
Mar 9, 2026134.01139.92126.15128.94128.94-2.31%1,200,245
Mar 6, 2026124.70139.80123.61131.99131.996.55%16,599,130
Mar 5, 2026123.90125.00122.32123.88123.880.32%366,390
Mar 4, 2026125.94125.94123.05123.48123.48-2.04%372,385
Mar 2, 2026126.00129.94124.00126.05126.05-4.20%461,184
Feb 27, 2026132.50133.38131.00131.58131.58-1.60%268,548
Feb 26, 2026130.98136.75130.98133.72133.722.75%850,409
Feb 25, 2026135.44135.44129.70130.14130.14-2.85%429,996
Feb 24, 2026137.80137.92133.50133.96133.96-1.70%327,164
Feb 23, 2026141.40142.43135.55136.28136.28-3.50%311,975
Feb 20, 2026140.99141.97140.28141.22141.220.19%185,623
Feb 19, 2026142.00144.00139.99140.95140.95-0.80%188,693