Skip to main content
logo
Share India Securities Limited (NSE:SHAREINDIA)
India flag India · Delayed Price · Currency is INR
189.60
-1.97 (-1.03%)
Jul 27, 2026, 11:19 AM IST

Share India Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026193.50194.07186.50191.57191.57-0.99%1,118,621
Jul 23, 2026190.76196.50187.93193.49193.491.45%2,077,272
Jul 22, 2026187.70194.25183.56190.73190.732.61%3,799,960
Jul 21, 2026184.45188.00181.55185.88185.882.62%1,988,743
Jul 20, 2026177.90182.80174.00181.13181.132.19%1,093,848
Jul 17, 2026172.47184.70170.05177.24177.243.49%5,547,369
Jul 16, 2026178.50178.77170.10171.27171.27-1.86%1,074,244
Jul 15, 2026179.47181.28170.42174.51174.51-1.83%1,352,403
Jul 14, 2026178.47180.50175.05177.76177.76-0.71%1,599,392
Jul 13, 2026179.00183.99176.42179.04179.04-0.17%2,527,283
Jul 10, 2026176.71184.75176.71179.34179.340.17%5,402,527
Jul 9, 2026173.40185.48169.52179.03179.030.74%24,628,670
Jul 8, 2026169.01194.90167.33177.72177.727.77%70,663,043
Jul 7, 2026137.99164.91137.99164.91164.9120.00%54,004,222
Jul 6, 2026137.85138.86136.81137.43137.43-0.86%186,045
Jul 3, 2026139.49140.65137.86138.62138.62-0.27%249,972
Jul 2, 2026137.58139.90137.58139.00139.000.46%117,368
Jul 1, 2026134.46139.70134.46138.37138.372.91%240,640
Jun 30, 2026134.50136.90134.20134.46134.460.04%189,026
Jun 29, 2026134.00136.00133.09134.40134.40-0.58%823,241
Jun 25, 2026138.54138.54134.70135.19135.19-1.71%302,365
Jun 24, 2026137.53139.00136.60137.54137.540.05%115,487
Jun 23, 2026140.60141.11137.00137.47137.47-1.62%186,307
Jun 22, 2026141.00141.01138.97139.74139.740.60%425,899
Jun 19, 2026138.11140.95137.71138.90138.90-0.28%233,505
Jun 18, 2026140.00141.79138.12139.29139.29-0.62%176,825
Jun 17, 2026137.50140.80137.50140.16140.161.98%305,306
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