Skip to main content
logo
Share India Securities Limited (NSE:SHAREINDIA)
India flag India · Delayed Price · Currency is INR
137.50
-1.00 (-0.72%)
Jun 16, 2026, 3:30 PM IST

Share India Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026138.00140.22132.82137.44137.44-0.77%617,625
Jun 15, 2026139.50141.64138.02138.50138.501.55%345,053
Jun 12, 2026129.00137.39129.00136.38136.387.42%700,916
Jun 11, 2026130.50131.09124.91126.96126.96-2.96%369,140
Jun 10, 2026132.85133.90130.31130.83130.83-1.51%305,064
Jun 9, 2026133.57134.70131.31132.84132.840.94%429,716
Jun 8, 2026133.50134.90130.30131.60131.60-2.73%277,102
Jun 5, 2026137.79138.80134.50135.29135.29-0.71%375,729
Jun 4, 2026137.42138.63136.00136.26136.26-0.39%283,568
Jun 3, 2026138.15142.40135.89136.79136.79-1.13%572,275
Jun 2, 2026135.50138.90134.11138.35138.351.84%301,199
Jun 1, 2026138.50138.59135.25135.85135.85-1.62%254,692
May 29, 2026138.35140.22136.75138.09138.09-0.22%439,756
May 27, 2026140.50140.50137.64138.40138.40-0.73%331,314
May 26, 2026139.95142.77138.80139.42139.42-0.40%404,167
May 25, 2026144.12144.12139.41139.98139.98-1.12%473,637
May 22, 2026145.75149.00141.00141.57141.57-2.34%647,443
May 21, 2026148.20149.00143.10144.96144.96-1.08%503,580
May 20, 2026150.00154.95144.40146.55146.55-0.16%3,650,193
May 19, 2026138.20147.98138.20146.79146.795.30%629,399
May 18, 2026137.11140.00135.31139.40139.400.66%363,313
May 15, 2026138.17139.75137.19138.49138.490.23%322,870
May 14, 2026139.08141.17137.13138.17138.17-0.65%283,898
May 13, 2026138.02140.50136.61139.08139.080.77%252,215
May 12, 2026143.95145.00137.60138.02138.02-4.63%229,626
May 11, 2026147.00147.50144.35144.72144.72-1.88%316,418
May 8, 2026146.00149.75146.00147.50147.50-0.63%397,496
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