Share India Securities Limited (NSE:SHAREINDIA)
India · Delayed Price · Currency is INR 147.60
+0.07 (0.05%)
Apr 17, 2026, 3:29 PM IST
Share India Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 135.50 | 139.50 | 133.50 | 134.35 | 134.35 | -0.91% | 321,368 |
| Mar 10, 2026 | 129.80 | 138.40 | 128.35 | 135.59 | 135.59 | 5.16% | 1,243,468 |
| Mar 9, 2026 | 134.01 | 139.92 | 126.15 | 128.94 | 128.94 | -2.31% | 1,200,245 |
| Mar 6, 2026 | 124.70 | 139.80 | 123.61 | 131.99 | 131.99 | 6.55% | 16,599,130 |
| Mar 5, 2026 | 123.90 | 125.00 | 122.32 | 123.88 | 123.88 | 0.32% | 366,390 |
| Mar 4, 2026 | 125.94 | 125.94 | 123.05 | 123.48 | 123.48 | -2.04% | 372,385 |
| Mar 2, 2026 | 126.00 | 129.94 | 124.00 | 126.05 | 126.05 | -4.20% | 461,184 |
| Feb 27, 2026 | 132.50 | 133.38 | 131.00 | 131.58 | 131.58 | -1.60% | 268,548 |
| Feb 26, 2026 | 130.98 | 136.75 | 130.98 | 133.72 | 133.72 | 2.75% | 850,409 |
| Feb 25, 2026 | 135.44 | 135.44 | 129.70 | 130.14 | 130.14 | -2.85% | 429,996 |
| Feb 24, 2026 | 137.80 | 137.92 | 133.50 | 133.96 | 133.96 | -1.70% | 327,164 |
| Feb 23, 2026 | 141.40 | 142.43 | 135.55 | 136.28 | 136.28 | -3.50% | 311,975 |
| Feb 20, 2026 | 140.99 | 141.97 | 140.28 | 141.22 | 141.22 | 0.19% | 185,623 |
| Feb 19, 2026 | 142.00 | 144.00 | 139.99 | 140.95 | 140.95 | -0.80% | 188,693 |
| Feb 18, 2026 | 144.80 | 144.80 | 141.80 | 142.08 | 142.08 | -0.87% | 195,758 |
| Feb 17, 2026 | 140.55 | 145.57 | 140.55 | 143.32 | 143.32 | -0.43% | 193,514 |
| Feb 16, 2026 | 143.09 | 146.79 | 140.99 | 143.94 | 143.94 | -3.69% | 855,897 |
| Feb 13, 2026 | 150.00 | 156.47 | 148.53 | 149.45 | 149.45 | -1.40% | 1,507,112 |
| Feb 12, 2026 | 152.25 | 154.20 | 150.77 | 151.57 | 151.57 | -1.95% | 841,950 |
| Feb 11, 2026 | 154.81 | 155.90 | 150.61 | 154.59 | 154.59 | -0.14% | 625,436 |
| Feb 10, 2026 | 155.10 | 158.96 | 153.50 | 154.81 | 154.81 | -0.17% | 787,842 |
| Feb 9, 2026 | 150.00 | 158.40 | 148.26 | 155.08 | 155.08 | 4.59% | 1,095,608 |
| Feb 6, 2026 | 150.23 | 150.23 | 146.70 | 148.27 | 148.27 | -1.30% | 404,629 |
| Feb 5, 2026 | 154.00 | 155.41 | 149.20 | 150.23 | 150.23 | -1.01% | 655,001 |
| Feb 4, 2026 | 146.45 | 153.50 | 143.56 | 151.76 | 151.76 | 3.45% | 721,140 |
| Feb 3, 2026 | 141.20 | 149.71 | 140.75 | 146.70 | 146.70 | 7.79% | 720,736 |
| Feb 2, 2026 | 137.98 | 138.63 | 134.10 | 136.10 | 136.10 | -1.01% | 497,904 |
| Feb 1, 2026 | 145.00 | 148.25 | 135.28 | 137.49 | 137.09 | -4.11% | 638,940 |