Share India Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	147.52	152.74	145.43	150.67	150.67	2.78%	614,971
Apr 21, 2026	146.00	147.99	144.19	146.59	146.59	1.47%	608,312
Apr 20, 2026	146.80	147.39	143.84	144.47	144.47	-1.59%	597,960
Apr 17, 2026	149.40	151.20	140.70	146.80	146.80	-0.49%	722,413
Apr 16, 2026	149.00	151.00	145.50	147.53	147.53	0.23%	355,116
Apr 15, 2026	144.45	148.40	144.00	147.19	147.19	4.25%	451,544
Apr 13, 2026	138.11	144.68	136.16	141.19	141.19	-1.12%	589,900
Apr 10, 2026	141.19	145.50	141.19	142.79	142.79	0.82%	424,482
Apr 9, 2026	135.15	144.99	135.15	141.63	141.63	1.44%	813,174
Apr 8, 2026	135.25	141.31	135.00	139.62	139.62	5.43%	593,644
Apr 7, 2026	128.96	133.19	128.44	132.43	132.43	1.87%	449,604
Apr 6, 2026	129.29	131.03	126.95	130.00	130.00	0.55%	543,433
Apr 2, 2026	124.00	130.68	123.06	129.29	129.29	0.65%	1,016,579
Apr 1, 2026	122.99	132.80	119.10	128.45	128.45	9.43%	1,288,487
Mar 30, 2026	122.99	122.99	115.36	117.38	117.38	-5.11%	1,059,266
Mar 27, 2026	122.20	125.00	117.23	123.70	123.70	0.01%	2,574,204
Mar 25, 2026	125.00	127.50	123.00	123.69	123.69	0.45%	1,061,774
Mar 24, 2026	121.00	124.15	118.59	123.14	123.14	4.66%	1,384,270
Mar 23, 2026	122.54	123.89	117.01	117.66	117.66	-5.90%	909,493
Mar 20, 2026	124.65	128.45	123.05	125.04	125.04	2.07%	743,207
Mar 19, 2026	125.98	127.36	122.13	122.51	122.51	-5.25%	615,708
Mar 18, 2026	123.80	130.68	123.80	129.30	129.30	4.38%	678,086
Mar 17, 2026	125.70	127.43	123.35	123.88	123.88	-1.82%	849,818
Mar 16, 2026	129.00	129.09	124.31	126.17	126.17	-2.61%	749,063
Mar 13, 2026	131.00	133.89	128.13	129.55	129.55	-2.54%	539,296
Mar 12, 2026	131.00	133.83	130.72	132.92	132.92	-1.06%	468,664