Skip to main content
logo
Share India Securities Limited (NSE:SHAREINDIA)
India flag India · Delayed Price · Currency is INR
174.47
+1.16 (0.67%)
Aug 14, 2026, 3:29 PM IST

Share India Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026173.31178.42170.40174.47174.470.67%509,646
Aug 13, 2026165.99175.00165.99173.31173.314.58%683,125
Aug 12, 2026167.99168.87165.00165.72165.72-1.10%182,206
Aug 11, 2026167.50168.88166.44167.56167.56-0.18%155,026
Aug 10, 2026169.99172.48166.80167.87167.87-0.34%289,009
Aug 7, 2026174.84174.84167.50168.44168.44-3.03%620,225
Aug 6, 2026177.97178.61172.00173.70173.70-1.90%462,715
Aug 5, 2026178.00179.70175.29177.07177.070.56%665,999
Aug 4, 2026180.74181.99175.50176.08176.08-2.58%503,497
Aug 3, 2026178.70182.07177.07180.74180.741.27%406,589
Jul 31, 2026173.93178.99170.01178.48178.483.97%629,700
Jul 30, 2026172.07175.87170.90171.67171.67-1.51%606,084
Jul 29, 2026181.53181.88173.71174.81174.31-2.46%690,377
Jul 28, 2026186.20187.06178.19179.21178.70-4.87%783,448
Jul 27, 2026197.00197.36186.00188.39187.85-1.66%1,931,245
Jul 24, 2026193.50194.07186.50191.57191.02-0.99%1,118,621
Jul 23, 2026190.76196.50187.93193.49192.941.45%2,077,272
Jul 22, 2026187.70194.25183.56190.73190.182.61%3,799,960
Jul 21, 2026184.45188.00181.55185.88185.352.62%1,988,743
Jul 20, 2026177.90182.80174.00181.13180.612.19%1,093,848
Jul 17, 2026172.47184.70170.05177.24176.733.49%5,547,369
Jul 16, 2026178.50178.77170.10171.27170.78-1.86%1,074,244
Jul 15, 2026179.47181.28170.42174.51174.01-1.83%1,352,403
Jul 14, 2026178.47180.50175.05177.76177.25-0.71%1,599,392
Jul 13, 2026179.00183.99176.42179.04178.53-0.17%2,527,283
Jul 10, 2026176.71184.75176.71179.34178.830.17%5,402,527
Jul 9, 2026173.40185.48169.52179.03178.520.74%24,628,676
Jul 8, 2026169.01194.90167.33177.72177.217.77%70,663,043
Jul 7, 2026137.99164.91137.99164.91164.4420.00%54,004,222
Jul 6, 2026137.85138.86136.81137.43137.04-0.86%186,045
Jul 3, 2026139.49140.65137.86138.62138.22-0.27%249,972
Jul 2, 2026137.58139.90137.58139.00138.600.46%117,368
Jul 1, 2026134.46139.70134.46138.37137.972.91%240,640
Jun 30, 2026134.50136.90134.20134.46134.080.04%189,026
Jun 29, 2026134.00136.00133.09134.40134.02-0.58%823,241
Jun 25, 2026138.54138.54134.70135.19134.80-1.71%302,365
Jun 24, 2026137.53139.00136.60137.54137.150.05%115,487
Jun 23, 2026140.60141.11137.00137.47137.08-1.62%186,307
Jun 22, 2026141.00141.01138.97139.74139.340.60%425,899
Jun 19, 2026138.11140.95137.71138.90138.50-0.28%233,505
Jun 18, 2026140.00141.79138.12139.29138.89-0.62%176,825
Jun 17, 2026137.50140.80137.50140.16139.761.98%305,306
Jun 16, 2026138.00140.22132.82137.44137.05-0.77%617,625
Jun 15, 2026139.50141.64138.02138.50138.101.55%345,053
Jun 12, 2026129.00137.39129.00136.38135.997.42%700,916
Jun 11, 2026130.50131.09124.91126.96126.60-2.96%369,140
Jun 10, 2026132.85133.90130.31130.83130.46-1.51%305,064
Jun 9, 2026133.57134.70131.31132.84132.460.94%429,716
Jun 8, 2026133.50134.90130.30131.60131.22-2.73%277,102
Jun 5, 2026137.79138.80134.50135.29134.90-0.71%375,729