Share India Securities Limited (NSE:SHAREINDIA)
India
· Delayed Price · Currency is INR 128.94
-3.05 (-2.31%)
Mar 9, 2026, 3:29 PM IST
Share India Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 142.01 | 144.29 | 140.50 | 143.38 | 142.96 | 0.84% | 256,145 |
| Jan 29, 2026 | 146.51 | 147.35 | 141.35 | 142.19 | 141.78 | -2.95% | 369,888 |
| Jan 28, 2026 | 147.00 | 153.48 | 143.50 | 146.51 | 146.08 | 3.72% | 1,160,422 |
| Jan 27, 2026 | 141.20 | 142.80 | 139.13 | 141.26 | 140.85 | -0.81% | 337,777 |
| Jan 23, 2026 | 145.51 | 147.79 | 141.88 | 142.42 | 142.01 | -1.62% | 227,618 |
| Jan 22, 2026 | 141.49 | 148.00 | 141.49 | 144.76 | 144.34 | 3.11% | 414,451 |
| Jan 21, 2026 | 141.00 | 144.09 | 139.90 | 140.40 | 139.99 | -1.83% | 358,323 |
| Jan 20, 2026 | 145.01 | 147.99 | 140.36 | 143.02 | 142.60 | -2.41% | 636,943 |
| Jan 19, 2026 | 152.20 | 152.20 | 145.50 | 146.55 | 146.12 | -1.96% | 258,049 |
| Jan 16, 2026 | 154.00 | 157.70 | 149.00 | 149.48 | 149.05 | -0.03% | 506,921 |
| Jan 14, 2026 | 147.50 | 150.86 | 147.50 | 149.53 | 149.09 | 0.05% | 241,011 |
| Jan 13, 2026 | 150.90 | 156.00 | 148.25 | 149.45 | 149.02 | -0.96% | 396,429 |
| Jan 12, 2026 | 155.61 | 155.61 | 149.51 | 150.90 | 150.46 | -3.41% | 309,812 |
| Jan 9, 2026 | 154.35 | 159.00 | 151.10 | 156.22 | 155.77 | 0.81% | 374,130 |
| Jan 8, 2026 | 159.00 | 161.60 | 154.00 | 154.97 | 154.52 | -3.41% | 240,784 |
| Jan 7, 2026 | 158.96 | 161.00 | 157.01 | 160.44 | 159.97 | 0.93% | 255,391 |
| Jan 6, 2026 | 162.01 | 162.03 | 158.20 | 158.96 | 158.50 | -1.60% | 179,721 |
| Jan 5, 2026 | 164.64 | 166.42 | 161.10 | 161.54 | 161.07 | -1.88% | 185,082 |
| Jan 2, 2026 | 164.10 | 167.50 | 163.42 | 164.64 | 164.16 | 0.15% | 237,394 |
| Jan 1, 2026 | 169.70 | 169.79 | 164.05 | 164.39 | 163.91 | -1.33% | 108,608 |
| Dec 31, 2025 | 164.02 | 168.50 | 164.02 | 166.60 | 166.12 | 1.52% | 154,150 |
| Dec 30, 2025 | 165.05 | 169.00 | 162.50 | 164.10 | 163.62 | -1.37% | 182,765 |
| Dec 29, 2025 | 171.68 | 172.00 | 165.60 | 166.38 | 165.90 | -3.09% | 253,609 |
| Dec 26, 2025 | 169.00 | 172.98 | 169.00 | 171.68 | 171.18 | 0.06% | 255,412 |
| Dec 24, 2025 | 176.00 | 178.78 | 168.00 | 171.58 | 171.08 | -1.75% | 372,310 |
| Dec 23, 2025 | 171.50 | 177.00 | 170.85 | 174.64 | 174.13 | 1.69% | 301,240 |
| Dec 22, 2025 | 169.75 | 173.60 | 169.00 | 171.73 | 171.23 | 1.36% | 209,145 |
| Dec 19, 2025 | 173.61 | 173.94 | 168.39 | 169.42 | 168.93 | -2.41% | 189,359 |
| Dec 18, 2025 | 176.99 | 179.00 | 170.10 | 173.61 | 173.10 | -1.49% | 447,796 |
| Dec 17, 2025 | 179.88 | 181.04 | 175.00 | 176.24 | 175.73 | -2.02% | 291,018 |
| Dec 16, 2025 | 178.90 | 185.80 | 177.60 | 179.87 | 179.35 | -0.01% | 601,475 |
| Dec 15, 2025 | 174.00 | 190.00 | 173.91 | 179.88 | 179.36 | 3.75% | 2,558,534 |
| Dec 12, 2025 | 158.70 | 173.38 | 158.52 | 173.38 | 172.88 | 10.00% | 1,744,812 |
| Dec 11, 2025 | 156.02 | 159.27 | 154.74 | 157.62 | 157.16 | 0.02% | 158,097 |
| Dec 10, 2025 | 164.50 | 166.84 | 156.50 | 157.59 | 157.13 | -2.89% | 199,440 |
| Dec 9, 2025 | 150.00 | 163.00 | 148.81 | 162.28 | 161.81 | 6.34% | 534,768 |
| Dec 8, 2025 | 158.40 | 158.41 | 150.00 | 152.60 | 152.16 | -4.09% | 278,258 |
| Dec 5, 2025 | 159.80 | 160.74 | 158.40 | 159.10 | 158.64 | -1.08% | 142,127 |
| Dec 4, 2025 | 163.10 | 164.39 | 159.25 | 160.83 | 160.36 | -1.68% | 115,056 |
| Dec 3, 2025 | 168.00 | 168.00 | 163.10 | 163.57 | 163.09 | -1.64% | 129,734 |
| Dec 2, 2025 | 166.65 | 168.00 | 163.89 | 166.30 | 165.82 | -0.21% | 173,387 |
| Dec 1, 2025 | 170.15 | 171.61 | 165.25 | 166.65 | 166.17 | -2.26% | 185,378 |
| Nov 28, 2025 | 168.95 | 173.40 | 167.75 | 170.51 | 170.01 | 0.69% | 309,110 |
| Nov 27, 2025 | 165.65 | 178.90 | 164.90 | 169.34 | 168.85 | 2.97% | 2,920,543 |
| Nov 26, 2025 | 162.00 | 165.20 | 162.00 | 164.45 | 163.97 | 1.68% | 137,488 |
| Nov 25, 2025 | 163.80 | 163.80 | 159.99 | 161.74 | 161.27 | -0.64% | 420,361 |
| Nov 24, 2025 | 164.10 | 166.20 | 161.31 | 162.78 | 162.31 | -1.68% | 219,839 |
| Nov 21, 2025 | 169.00 | 169.31 | 165.50 | 165.56 | 165.08 | -2.49% | 313,742 |
| Nov 20, 2025 | 168.97 | 172.30 | 168.97 | 169.78 | 169.29 | 0.58% | 231,606 |
| Nov 19, 2025 | 168.00 | 169.25 | 163.70 | 168.80 | 168.31 | 0.30% | 528,989 |
| Nov 18, 2025 | 171.00 | 171.00 | 167.22 | 168.29 | 167.80 | -1.93% | 195,223 |
| Nov 17, 2025 | 169.30 | 172.65 | 168.29 | 171.60 | 171.10 | 1.40% | 224,176 |
| Nov 14, 2025 | 168.01 | 171.70 | 168.01 | 169.23 | 168.74 | -0.45% | 136,548 |
| Nov 13, 2025 | 173.42 | 175.81 | 168.49 | 170.00 | 169.51 | -1.97% | 370,089 |
| Nov 12, 2025 | 174.49 | 175.55 | 173.01 | 173.42 | 172.92 | 0.11% | 167,323 |
| Nov 11, 2025 | 175.10 | 176.00 | 171.84 | 173.23 | 172.73 | -1.30% | 259,691 |
| Nov 10, 2025 | 178.34 | 180.31 | 175.05 | 175.51 | 175.00 | -1.61% | 196,596 |
| Nov 7, 2025 | 181.80 | 181.80 | 175.46 | 178.38 | 177.86 | -0.94% | 377,346 |
| Nov 6, 2025 | 186.81 | 186.85 | 180.00 | 180.08 | 179.56 | -2.98% | 341,981 |
| Nov 4, 2025 | 191.20 | 191.20 | 183.50 | 185.62 | 184.68 | -1.62% | 479,350 |
| Nov 3, 2025 | 186.10 | 190.46 | 185.01 | 188.68 | 187.73 | 0.89% | 590,449 |
| Oct 31, 2025 | 197.91 | 199.83 | 183.95 | 187.02 | 186.07 | -6.41% | 1,756,781 |
| Oct 30, 2025 | 198.00 | 203.00 | 197.50 | 199.83 | 198.82 | 0.97% | 803,827 |
| Oct 29, 2025 | 205.00 | 205.01 | 194.10 | 197.92 | 196.92 | -4.08% | 1,565,715 |
| Oct 28, 2025 | 206.00 | 210.00 | 202.67 | 206.34 | 205.30 | 0.67% | 1,568,913 |
| Oct 27, 2025 | 201.00 | 207.30 | 200.25 | 204.96 | 203.92 | 1.81% | 1,793,748 |
| Oct 24, 2025 | 197.05 | 203.15 | 194.50 | 201.32 | 200.30 | 1.40% | 2,093,800 |
| Oct 23, 2025 | 202.77 | 203.69 | 193.46 | 198.54 | 197.54 | -3.51% | 3,960,257 |
| Oct 21, 2025 | 204.45 | 209.00 | 200.10 | 205.76 | 204.72 | -0.06% | 1,611,531 |
| Oct 20, 2025 | 197.95 | 211.00 | 192.21 | 205.89 | 204.85 | 2.73% | 21,119,190 |
| Oct 17, 2025 | 183.99 | 207.65 | 183.99 | 200.42 | 199.41 | 12.19% | 27,483,980 |
| Oct 16, 2025 | 152.00 | 178.70 | 152.00 | 178.64 | 177.74 | 19.96% | 10,503,610 |
| Oct 15, 2025 | 136.30 | 151.00 | 136.30 | 148.92 | 148.17 | 8.73% | 1,609,520 |
| Oct 14, 2025 | 139.15 | 140.70 | 134.81 | 136.96 | 136.27 | -1.93% | 373,484 |
| Oct 13, 2025 | 141.35 | 141.86 | 138.92 | 139.65 | 138.94 | -1.56% | 244,129 |