Skip to main content
logo
Share India Securities Limited (NSE:SHAREINDIA)
India flag India · Delayed Price · Currency is INR
193.46
+0.04 (0.02%)
Oct 16, 2026, 3:29 PM IST

Share India Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026193.42197.08192.00193.46193.460.02%419,729
Oct 15, 2026198.86198.86192.10193.42193.42-3.34%635,249
Oct 14, 2026198.00203.26196.24200.11200.112.50%1,867,100
Oct 13, 2026184.79198.30183.38195.23195.236.74%2,759,511
Oct 12, 2026183.40187.00181.06182.91182.910.11%887,627
Oct 9, 2026187.28191.39181.00182.71182.71-1.72%1,540,477
Oct 8, 2026207.50208.99183.59185.90185.90-10.31%2,231,244
Oct 7, 2026212.10212.90206.00207.27207.27-1.95%791,105
Oct 6, 2026207.50212.00207.00211.40211.402.59%880,466
Oct 5, 2026208.20219.00204.51206.06206.060.47%2,810,914
Oct 1, 2026202.50209.31199.12205.09205.090.04%1,139,127
Sep 30, 2026206.58208.90202.50205.01205.01-0.33%703,869
Sep 29, 2026206.10213.12202.22205.68205.68-0.20%1,274,403
Sep 28, 2026209.70209.99203.78206.10206.10-1.68%894,901
Sep 25, 2026213.00213.00206.55209.62209.62-1.05%1,080,901
Sep 24, 2026215.57219.88209.09211.85211.85-3.70%1,855,459
Sep 23, 2026223.32223.67217.00219.98219.98-1.50%1,845,463
Sep 22, 2026223.95229.59221.34223.32223.32-1.67%2,064,061
Sep 21, 2026226.00228.63222.01227.11227.11-0.46%2,975,929
Sep 18, 2026221.00233.35216.00228.15228.154.45%24,957,936
Sep 17, 2026199.00219.95196.20218.44218.4411.42%28,924,428
Sep 16, 2026197.80199.80188.05196.05196.05-0.58%1,855,814
Sep 15, 2026204.28207.36193.06197.20197.20-0.87%4,211,096
Sep 11, 2026197.00204.87192.30198.93198.931.33%15,203,480
Sep 10, 2026191.48212.33191.01196.32196.323.62%58,611,177
Sep 9, 2026170.20196.60168.71189.46189.4611.18%28,867,559
Sep 8, 2026171.74172.59168.62170.91170.41-0.55%191,854
Sep 7, 2026170.50174.98170.50171.86171.360.80%325,602
Sep 4, 2026171.06172.75170.10170.50170.000.73%316,097
Sep 3, 2026169.98170.33169.01169.27168.770.47%60,403
Sep 2, 2026170.27170.63167.78168.48167.99-1.36%135,258
Sep 1, 2026172.71175.27170.05170.80170.30-1.11%251,210
Aug 31, 2026168.00174.95167.20172.71172.202.85%497,729
Aug 28, 2026170.00170.00167.65167.93167.44-0.64%200,247
Aug 27, 2026171.00172.89167.60169.02168.53-1.17%116,849
Aug 26, 2026173.01175.00170.40171.02170.52-0.93%117,800
Aug 25, 2026173.60174.60171.76172.62172.11-0.52%142,977
Aug 24, 2026173.85175.84172.61173.53173.02-0.34%193,232
Aug 21, 2026175.00176.77173.20174.13173.62-0.66%282,161
Aug 20, 2026174.67178.85173.81175.28174.770.01%432,413
Aug 19, 2026178.00178.00173.98175.26174.75-1.58%194,833
Aug 18, 2026173.74178.79171.21178.08177.561.78%753,662
Aug 17, 2026173.77177.62172.01174.96174.450.28%393,157
Aug 14, 2026173.31178.42170.40174.47173.960.67%509,646
Aug 13, 2026165.99175.00165.99173.31172.804.58%683,125
Aug 12, 2026167.99168.87165.00165.72165.24-1.10%182,206
Aug 11, 2026167.50168.88166.44167.56167.07-0.18%155,026
Aug 10, 2026169.99172.48166.80167.87167.38-0.34%289,009
Aug 7, 2026174.84174.84167.50168.44167.95-3.03%620,225
Aug 6, 2026177.97178.61172.00173.70173.19-1.90%462,715