Share India Securities Limited (NSE:SHAREINDIA)
India · Delayed Price · Currency is INR 184.90
-2.44 (-1.30%)
Nov 6, 2026, 3:30 PM IST
Share India Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 187.00 | 190.28 | 181.99 | 184.90 | 184.90 | -1.30% | 698,857 |
| Nov 5, 2026 | 186.00 | 192.00 | 185.05 | 187.34 | 187.34 | 2.64% | 1,565,706 |
| Nov 4, 2026 | 189.00 | 189.02 | 181.06 | 182.92 | 182.52 | -0.68% | 5,017,337 |
| Nov 3, 2026 | 172.00 | 195.00 | 171.75 | 184.17 | 183.77 | 8.19% | 22,113,365 |
| Nov 2, 2026 | 172.50 | 173.88 | 161.20 | 170.23 | 169.86 | -3.26% | 962,586 |
| Oct 30, 2026 | 178.98 | 179.83 | 173.40 | 175.96 | 175.58 | -1.11% | 400,148 |
| Oct 29, 2026 | 177.50 | 181.00 | 176.40 | 177.93 | 177.54 | 0.74% | 316,518 |
| Oct 28, 2026 | 177.00 | 180.39 | 174.44 | 176.62 | 176.23 | -0.04% | 335,597 |
| Oct 27, 2026 | 176.50 | 179.27 | 174.33 | 176.69 | 176.30 | -0.16% | 353,113 |
| Oct 26, 2026 | 171.99 | 178.55 | 168.98 | 176.97 | 176.58 | 3.08% | 507,088 |
| Oct 23, 2026 | 180.00 | 180.04 | 170.50 | 171.68 | 171.30 | -4.51% | 539,021 |
| Oct 22, 2026 | 181.00 | 182.94 | 178.00 | 179.79 | 179.40 | -1.03% | 331,385 |
| Oct 21, 2026 | 185.67 | 190.00 | 178.20 | 181.66 | 181.26 | -2.17% | 577,568 |
| Oct 19, 2026 | 192.00 | 193.79 | 184.20 | 185.69 | 185.28 | -3.78% | 534,162 |
| Oct 16, 2026 | 193.42 | 197.08 | 192.00 | 192.99 | 192.57 | -0.22% | 419,728 |
| Oct 15, 2026 | 198.86 | 198.86 | 192.10 | 193.42 | 193.00 | -3.34% | 635,249 |
| Oct 14, 2026 | 198.00 | 203.26 | 196.24 | 200.11 | 199.67 | 2.50% | 1,867,100 |
| Oct 13, 2026 | 184.79 | 198.30 | 183.38 | 195.23 | 194.80 | 6.74% | 2,759,511 |
| Oct 12, 2026 | 183.40 | 187.00 | 181.06 | 182.91 | 182.51 | 0.11% | 887,627 |
| Oct 9, 2026 | 187.28 | 191.39 | 181.00 | 182.71 | 182.31 | -1.72% | 1,540,477 |
| Oct 8, 2026 | 207.50 | 208.99 | 183.59 | 185.90 | 185.49 | -10.31% | 2,231,244 |
| Oct 7, 2026 | 212.10 | 212.90 | 206.00 | 207.27 | 206.82 | -1.95% | 791,105 |
| Oct 6, 2026 | 207.50 | 212.00 | 207.00 | 211.40 | 210.94 | 2.59% | 880,466 |
| Oct 5, 2026 | 208.20 | 219.00 | 204.51 | 206.06 | 205.61 | 0.47% | 2,810,914 |
| Oct 1, 2026 | 202.50 | 209.31 | 199.12 | 205.09 | 204.64 | 0.04% | 1,139,127 |
| Sep 30, 2026 | 206.58 | 208.90 | 202.50 | 205.01 | 204.56 | -0.33% | 703,869 |
| Sep 29, 2026 | 206.10 | 213.12 | 202.22 | 205.68 | 205.23 | -0.20% | 1,274,403 |
| Sep 28, 2026 | 209.70 | 209.99 | 203.78 | 206.10 | 205.65 | -1.68% | 894,901 |
| Sep 25, 2026 | 213.00 | 213.00 | 206.55 | 209.62 | 209.16 | -1.05% | 1,080,901 |
| Sep 24, 2026 | 215.57 | 219.88 | 209.09 | 211.85 | 211.39 | -3.70% | 1,855,459 |
| Sep 23, 2026 | 223.32 | 223.67 | 217.00 | 219.98 | 219.50 | -1.50% | 1,845,463 |
| Sep 22, 2026 | 223.95 | 229.59 | 221.34 | 223.32 | 222.83 | -1.67% | 2,064,061 |
| Sep 21, 2026 | 226.00 | 228.63 | 222.01 | 227.11 | 226.61 | -0.46% | 2,975,929 |
| Sep 18, 2026 | 221.00 | 233.35 | 216.00 | 228.15 | 227.65 | 4.45% | 24,957,936 |
| Sep 17, 2026 | 199.00 | 219.95 | 196.20 | 218.44 | 217.96 | 11.42% | 28,924,428 |
| Sep 16, 2026 | 197.80 | 199.80 | 188.05 | 196.05 | 195.62 | -0.58% | 1,855,814 |
| Sep 15, 2026 | 204.28 | 207.36 | 193.06 | 197.20 | 196.77 | -0.87% | 4,211,096 |
| Sep 11, 2026 | 197.00 | 204.87 | 192.30 | 198.93 | 198.49 | 1.33% | 15,203,480 |
| Sep 10, 2026 | 191.48 | 212.33 | 191.01 | 196.32 | 195.89 | 3.62% | 58,611,177 |
| Sep 9, 2026 | 170.20 | 196.60 | 168.71 | 189.46 | 189.05 | 11.18% | 28,867,559 |
| Sep 8, 2026 | 171.74 | 172.59 | 168.62 | 170.91 | 170.04 | -0.55% | 191,854 |
| Sep 7, 2026 | 170.50 | 174.98 | 170.50 | 171.86 | 170.98 | 0.80% | 325,602 |
| Sep 4, 2026 | 171.06 | 172.75 | 170.10 | 170.50 | 169.63 | 0.73% | 316,097 |
| Sep 3, 2026 | 169.98 | 170.33 | 169.01 | 169.27 | 168.41 | 0.47% | 60,403 |
| Sep 2, 2026 | 170.27 | 170.63 | 167.78 | 168.48 | 167.62 | -1.36% | 135,258 |
| Sep 1, 2026 | 172.71 | 175.27 | 170.05 | 170.80 | 169.93 | -1.11% | 251,210 |
| Aug 31, 2026 | 168.00 | 174.95 | 167.20 | 172.71 | 171.83 | 2.85% | 497,729 |
| Aug 28, 2026 | 170.00 | 170.00 | 167.65 | 167.93 | 167.07 | -0.64% | 200,247 |
| Aug 27, 2026 | 171.00 | 172.89 | 167.60 | 169.02 | 168.16 | -1.17% | 116,849 |
| Aug 26, 2026 | 173.01 | 175.00 | 170.40 | 171.02 | 170.15 | -0.93% | 117,800 |