Share India Securities Limited (NSE:SHAREINDIA)
India · Delayed Price · Currency is INR 208.10
-3.75 (-1.77%)
Sep 25, 2026, 3:29 PM IST
Share India Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 213.00 | 213.00 | 206.55 | 209.62 | 209.62 | -1.05% | 1,080,901 |
| Sep 24, 2026 | 215.57 | 219.88 | 209.09 | 211.85 | 211.85 | -3.70% | 1,855,459 |
| Sep 23, 2026 | 223.32 | 223.67 | 217.00 | 219.98 | 219.98 | -1.50% | 1,845,463 |
| Sep 22, 2026 | 223.95 | 229.59 | 221.34 | 223.32 | 223.32 | -1.67% | 2,064,061 |
| Sep 21, 2026 | 226.00 | 228.63 | 222.01 | 227.11 | 227.11 | -0.46% | 2,975,929 |
| Sep 18, 2026 | 221.00 | 233.35 | 216.00 | 228.15 | 228.15 | 4.45% | 24,957,936 |
| Sep 17, 2026 | 199.00 | 219.95 | 196.20 | 218.44 | 218.44 | 11.42% | 28,924,428 |
| Sep 16, 2026 | 197.80 | 199.80 | 188.05 | 196.05 | 196.05 | -0.58% | 1,855,814 |
| Sep 15, 2026 | 204.28 | 207.36 | 193.06 | 197.20 | 197.20 | -0.87% | 4,211,096 |
| Sep 11, 2026 | 197.00 | 204.87 | 192.30 | 198.93 | 198.93 | 1.33% | 15,203,480 |
| Sep 10, 2026 | 191.48 | 212.33 | 191.01 | 196.32 | 196.32 | 3.62% | 58,611,177 |
| Sep 9, 2026 | 170.20 | 196.60 | 168.71 | 189.46 | 189.46 | 11.18% | 28,867,559 |
| Sep 8, 2026 | 171.74 | 172.59 | 168.62 | 170.91 | 170.41 | -0.55% | 191,854 |
| Sep 7, 2026 | 170.50 | 174.98 | 170.50 | 171.86 | 171.36 | 0.80% | 325,602 |
| Sep 4, 2026 | 171.06 | 172.75 | 170.10 | 170.50 | 170.00 | 0.73% | 316,097 |
| Sep 3, 2026 | 169.98 | 170.33 | 169.01 | 169.27 | 168.77 | 0.47% | 60,403 |
| Sep 2, 2026 | 170.27 | 170.63 | 167.78 | 168.48 | 167.99 | -1.36% | 135,258 |
| Sep 1, 2026 | 172.71 | 175.27 | 170.05 | 170.80 | 170.30 | -1.11% | 251,210 |
| Aug 31, 2026 | 168.00 | 174.95 | 167.20 | 172.71 | 172.20 | 2.85% | 497,729 |
| Aug 28, 2026 | 170.00 | 170.00 | 167.65 | 167.93 | 167.44 | -0.64% | 200,247 |
| Aug 27, 2026 | 171.00 | 172.89 | 167.60 | 169.02 | 168.53 | -1.17% | 116,849 |
| Aug 26, 2026 | 173.01 | 175.00 | 170.40 | 171.02 | 170.52 | -0.93% | 117,800 |
| Aug 25, 2026 | 173.60 | 174.60 | 171.76 | 172.62 | 172.11 | -0.52% | 142,977 |
| Aug 24, 2026 | 173.85 | 175.84 | 172.61 | 173.53 | 173.02 | -0.34% | 193,232 |
| Aug 21, 2026 | 175.00 | 176.77 | 173.20 | 174.13 | 173.62 | -0.66% | 282,161 |
| Aug 20, 2026 | 174.67 | 178.85 | 173.81 | 175.28 | 174.77 | 0.01% | 432,413 |
| Aug 19, 2026 | 178.00 | 178.00 | 173.98 | 175.26 | 174.75 | -1.58% | 194,833 |
| Aug 18, 2026 | 173.74 | 178.79 | 171.21 | 178.08 | 177.56 | 1.78% | 753,662 |
| Aug 17, 2026 | 173.77 | 177.62 | 172.01 | 174.96 | 174.45 | 0.28% | 393,157 |
| Aug 14, 2026 | 173.31 | 178.42 | 170.40 | 174.47 | 173.96 | 0.67% | 509,646 |
| Aug 13, 2026 | 165.99 | 175.00 | 165.99 | 173.31 | 172.80 | 4.58% | 683,125 |
| Aug 12, 2026 | 167.99 | 168.87 | 165.00 | 165.72 | 165.24 | -1.10% | 182,206 |
| Aug 11, 2026 | 167.50 | 168.88 | 166.44 | 167.56 | 167.07 | -0.18% | 155,026 |
| Aug 10, 2026 | 169.99 | 172.48 | 166.80 | 167.87 | 167.38 | -0.34% | 289,009 |
| Aug 7, 2026 | 174.84 | 174.84 | 167.50 | 168.44 | 167.95 | -3.03% | 620,225 |
| Aug 6, 2026 | 177.97 | 178.61 | 172.00 | 173.70 | 173.19 | -1.90% | 462,715 |
| Aug 5, 2026 | 178.00 | 179.70 | 175.29 | 177.07 | 176.55 | 0.56% | 665,999 |
| Aug 4, 2026 | 180.74 | 181.99 | 175.50 | 176.08 | 175.56 | -2.58% | 503,497 |
| Aug 3, 2026 | 178.70 | 182.07 | 177.07 | 180.74 | 180.21 | 1.27% | 406,589 |
| Jul 31, 2026 | 173.93 | 178.99 | 170.01 | 178.48 | 177.96 | 3.97% | 629,700 |
| Jul 30, 2026 | 172.07 | 175.87 | 170.90 | 171.67 | 171.17 | -1.51% | 606,084 |
| Jul 29, 2026 | 181.53 | 181.88 | 173.71 | 174.81 | 173.80 | -2.46% | 690,377 |
| Jul 28, 2026 | 186.20 | 187.06 | 178.19 | 179.21 | 178.17 | -4.87% | 783,448 |
| Jul 27, 2026 | 197.00 | 197.36 | 186.00 | 188.39 | 187.30 | -1.66% | 1,931,245 |
| Jul 24, 2026 | 193.50 | 194.07 | 186.50 | 191.57 | 190.46 | -0.99% | 1,118,621 |
| Jul 23, 2026 | 190.76 | 196.50 | 187.93 | 193.49 | 192.37 | 1.45% | 2,077,272 |
| Jul 22, 2026 | 187.70 | 194.25 | 183.56 | 190.73 | 189.63 | 2.61% | 3,799,960 |
| Jul 21, 2026 | 184.45 | 188.00 | 181.55 | 185.88 | 184.81 | 2.62% | 1,988,743 |
| Jul 20, 2026 | 177.90 | 182.80 | 174.00 | 181.13 | 180.08 | 2.19% | 1,093,848 |
| Jul 17, 2026 | 172.47 | 184.70 | 170.05 | 177.24 | 176.22 | 3.49% | 5,547,369 |