Share India Securities Limited (NSE:SHAREINDIA)
India
· Delayed Price · Currency is INR 142.50
-2.61 (-1.80%)
Apr 29, 2026, 11:50 AM IST
Share India Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.75 | 147.95 | 144.35 | 145.30 | 145.30 | -1.42% | 12,629 |
| Apr 27, 2026 | 146.70 | 148.55 | 145.60 | 147.40 | 147.40 | 1.59% | 10,395 |
| Apr 24, 2026 | 148.80 | 149.40 | 142.70 | 145.10 | 145.10 | -2.49% | 15,945 |
| Apr 23, 2026 | 150.00 | 150.50 | 146.50 | 148.80 | 148.80 | -1.39% | 25,625 |
| Apr 22, 2026 | 147.00 | 152.70 | 145.75 | 150.90 | 150.90 | 2.93% | 12,924 |
| Apr 21, 2026 | 144.50 | 147.90 | 144.25 | 146.60 | 146.60 | 1.49% | 2,377 |
| Apr 20, 2026 | 149.60 | 149.60 | 143.75 | 144.45 | 144.45 | -1.77% | 15,312 |
| Apr 17, 2026 | 149.75 | 151.35 | 145.05 | 147.05 | 147.05 | -0.14% | 18,477 |
| Apr 16, 2026 | 148.15 | 149.65 | 146.00 | 147.25 | 147.25 | -0.10% | 12,299 |
| Apr 15, 2026 | 144.60 | 148.50 | 144.00 | 147.40 | 147.40 | 3.00% | 34,447 |
| Apr 13, 2026 | 132.00 | 144.80 | 132.00 | 143.10 | 143.10 | 0.07% | 9,707 |
| Apr 10, 2026 | 141.00 | 145.25 | 141.00 | 143.00 | 143.00 | 1.06% | 37,202 |
| Apr 9, 2026 | 137.00 | 144.80 | 137.00 | 141.50 | 141.50 | 1.18% | 56,006 |
| Apr 8, 2026 | 134.80 | 141.20 | 134.80 | 139.85 | 139.85 | 5.63% | 73,236 |
| Apr 7, 2026 | 128.95 | 133.10 | 128.95 | 132.40 | 132.40 | 2.08% | 20,779 |
| Apr 6, 2026 | 129.75 | 130.90 | 127.15 | 129.70 | 129.70 | 0.35% | 62,011 |
| Apr 2, 2026 | 122.00 | 130.45 | 122.00 | 129.25 | 129.25 | - | 24,155 |
| Apr 1, 2026 | 121.95 | 132.70 | 120.00 | 129.25 | 129.25 | 10.80% | 47,757 |
| Mar 30, 2026 | 121.40 | 122.45 | 115.25 | 116.65 | 116.65 | -5.81% | 53,875 |
| Mar 27, 2026 | 121.70 | 124.70 | 117.20 | 123.85 | 123.85 | -0.16% | 48,347 |
| Mar 25, 2026 | 123.10 | 127.25 | 123.10 | 124.05 | 124.05 | 0.77% | 18,203 |
| Mar 24, 2026 | 122.75 | 123.75 | 118.45 | 123.10 | 123.10 | 4.68% | 33,651 |
| Mar 23, 2026 | 122.60 | 123.35 | 116.85 | 117.60 | 117.60 | -6.00% | 49,697 |
| Mar 20, 2026 | 124.95 | 128.30 | 123.80 | 125.10 | 125.10 | 2.25% | 19,535 |
| Mar 19, 2026 | 125.15 | 127.05 | 121.90 | 122.35 | 122.35 | -5.45% | 43,055 |
| Mar 18, 2026 | 123.85 | 130.50 | 123.85 | 129.40 | 129.40 | 4.48% | 10,010 |
| Mar 17, 2026 | 125.85 | 126.75 | 123.20 | 123.85 | 123.85 | -1.75% | 24,222 |
| Mar 16, 2026 | 129.40 | 129.40 | 124.55 | 126.05 | 126.05 | -2.59% | 29,241 |
| Mar 13, 2026 | 132.05 | 134.05 | 128.60 | 129.40 | 129.40 | -2.78% | 10,831 |
| Mar 12, 2026 | 131.90 | 133.45 | 130.50 | 133.10 | 133.10 | -0.93% | 6,990 |
| Mar 11, 2026 | 136.40 | 136.50 | 134.00 | 134.35 | 134.35 | -1.47% | 17,440 |
| Mar 10, 2026 | 128.70 | 138.25 | 128.60 | 136.35 | 136.35 | 5.99% | 24,461 |
| Mar 9, 2026 | 135.20 | 138.50 | 125.90 | 128.65 | 128.65 | -2.94% | 84,515 |
| Mar 6, 2026 | 122.05 | 139.85 | 122.05 | 132.55 | 132.55 | 6.98% | 418,970 |
| Mar 5, 2026 | 122.10 | 125.55 | 122.10 | 123.90 | 123.90 | 0.24% | 12,516 |
| Mar 4, 2026 | 125.20 | 125.20 | 123.00 | 123.60 | 123.60 | -1.67% | 8,533 |
| Mar 2, 2026 | 128.00 | 129.55 | 124.15 | 125.70 | 125.70 | -4.41% | 4,630 |
| Feb 27, 2026 | 133.80 | 133.80 | 131.05 | 131.50 | 131.50 | -1.68% | 6,048 |
| Feb 26, 2026 | 130.30 | 136.30 | 130.30 | 133.75 | 133.75 | 2.73% | 11,702 |
| Feb 25, 2026 | 133.85 | 134.90 | 129.75 | 130.20 | 130.20 | -2.73% | 11,108 |
| Feb 24, 2026 | 136.85 | 137.55 | 133.50 | 133.85 | 133.85 | -1.94% | 6,311 |
| Feb 23, 2026 | 141.20 | 142.35 | 135.60 | 136.50 | 136.50 | -3.33% | 17,161 |
| Feb 20, 2026 | 140.95 | 144.75 | 140.50 | 141.20 | 141.20 | 0.36% | 9,785 |
| Feb 19, 2026 | 141.90 | 142.70 | 140.00 | 140.70 | 140.70 | -0.81% | 3,240 |
| Feb 18, 2026 | 143.85 | 144.70 | 141.80 | 141.85 | 141.85 | -1.08% | 6,650 |
| Feb 17, 2026 | 143.55 | 145.40 | 143.00 | 143.40 | 143.40 | -0.86% | 9,841 |
| Feb 16, 2026 | 145.25 | 146.75 | 141.00 | 144.65 | 144.65 | -3.21% | 17,966 |
| Feb 13, 2026 | 145.25 | 155.55 | 145.25 | 149.45 | 149.45 | -1.06% | 15,584 |
| Feb 12, 2026 | 152.65 | 152.65 | 150.80 | 151.05 | 151.05 | -2.17% | 7,728 |
| Feb 11, 2026 | 153.80 | 155.75 | 150.70 | 154.40 | 154.40 | -0.77% | 5,296 |
| Feb 10, 2026 | 155.00 | 158.80 | 153.75 | 155.60 | 155.60 | 0.39% | 5,957 |
| Feb 9, 2026 | 152.00 | 158.30 | 148.35 | 155.00 | 155.00 | 4.45% | 11,288 |
| Feb 6, 2026 | 150.00 | 150.00 | 147.05 | 148.40 | 148.40 | -1.03% | 2,541 |
| Feb 5, 2026 | 152.05 | 155.40 | 149.40 | 149.95 | 149.95 | -1.09% | 15,908 |
| Feb 4, 2026 | 146.50 | 152.50 | 143.70 | 151.60 | 151.60 | 3.52% | 13,778 |
| Feb 3, 2026 | 142.00 | 148.60 | 140.40 | 146.45 | 146.45 | 7.37% | 24,857 |
| Feb 2, 2026 | 137.20 | 138.35 | 134.35 | 136.40 | 136.40 | -0.37% | 19,424 |
| Feb 1, 2026 | 145.65 | 146.15 | 136.00 | 136.90 | 136.50 | -4.63% | 27,896 |
| Jan 30, 2026 | 142.35 | 144.05 | 140.55 | 143.55 | 143.13 | 0.81% | 10,919 |
| Jan 29, 2026 | 148.85 | 148.85 | 141.55 | 142.40 | 141.98 | -1.83% | 51,372 |
| Jan 28, 2026 | 147.75 | 153.85 | 143.60 | 145.05 | 144.63 | 2.95% | 74,674 |
| Jan 27, 2026 | 142.20 | 143.15 | 139.15 | 140.90 | 140.49 | -0.88% | 4,856 |
| Jan 23, 2026 | 144.90 | 145.90 | 141.65 | 142.15 | 141.73 | -1.83% | 7,449 |
| Jan 22, 2026 | 140.50 | 147.00 | 140.50 | 144.80 | 144.38 | 3.10% | 10,908 |
| Jan 21, 2026 | 140.00 | 144.50 | 139.90 | 140.45 | 140.04 | -1.75% | 15,193 |
| Jan 20, 2026 | 145.75 | 147.60 | 140.40 | 142.95 | 142.53 | -2.39% | 22,428 |
| Jan 19, 2026 | 149.60 | 151.15 | 146.00 | 146.45 | 146.02 | -2.04% | 6,064 |
| Jan 16, 2026 | 156.10 | 156.10 | 149.05 | 149.50 | 149.06 | -0.03% | 28,053 |
| Jan 14, 2026 | 147.00 | 150.30 | 147.00 | 149.55 | 149.11 | -0.17% | 7,499 |
| Jan 13, 2026 | 152.00 | 155.95 | 148.50 | 149.80 | 149.36 | -0.53% | 10,042 |
| Jan 12, 2026 | 156.15 | 156.15 | 149.40 | 150.60 | 150.16 | -3.55% | 19,735 |
| Jan 9, 2026 | 154.00 | 157.65 | 151.70 | 156.15 | 155.69 | 0.94% | 31,741 |
| Jan 8, 2026 | 160.70 | 161.35 | 154.00 | 154.70 | 154.25 | -3.70% | 18,904 |
| Jan 7, 2026 | 158.50 | 161.25 | 157.25 | 160.65 | 160.18 | 1.04% | 19,283 |
| Jan 6, 2026 | 161.40 | 161.40 | 158.50 | 159.00 | 158.54 | -1.46% | 12,244 |
| Jan 5, 2026 | 164.50 | 166.20 | 161.00 | 161.35 | 160.88 | -1.91% | 7,446 |
| Jan 2, 2026 | 164.25 | 166.10 | 163.80 | 164.50 | 164.02 | 0.15% | 10,789 |
| Jan 1, 2026 | 169.65 | 169.65 | 164.00 | 164.25 | 163.77 | -1.38% | 5,778 |
| Dec 31, 2025 | 164.15 | 168.35 | 164.15 | 166.55 | 166.06 | 1.49% | 10,171 |
| Dec 30, 2025 | 165.75 | 167.55 | 162.45 | 164.10 | 163.62 | -1.53% | 16,978 |
| Dec 29, 2025 | 171.30 | 172.00 | 165.50 | 166.65 | 166.16 | -2.71% | 24,682 |
| Dec 26, 2025 | 170.00 | 172.50 | 169.80 | 171.30 | 170.80 | -0.15% | 7,698 |
| Dec 24, 2025 | 174.20 | 179.00 | 168.30 | 171.55 | 171.05 | -1.52% | 37,280 |
| Dec 23, 2025 | 171.05 | 178.15 | 171.00 | 174.20 | 173.69 | 1.43% | 28,619 |
| Dec 22, 2025 | 168.85 | 173.30 | 168.85 | 171.75 | 171.25 | 1.78% | 10,452 |
| Dec 19, 2025 | 173.60 | 173.70 | 168.40 | 168.75 | 168.26 | -2.77% | 9,563 |
| Dec 18, 2025 | 176.35 | 178.70 | 169.05 | 173.55 | 173.04 | -1.56% | 25,164 |
| Dec 17, 2025 | 182.90 | 182.90 | 175.20 | 176.30 | 175.78 | -1.95% | 18,889 |
| Dec 16, 2025 | 176.50 | 185.50 | 176.50 | 179.80 | 179.27 | -0.22% | 29,164 |
| Dec 15, 2025 | 174.15 | 188.00 | 174.15 | 180.20 | 179.67 | 3.53% | 171,001 |
| Dec 12, 2025 | 158.30 | 174.05 | 158.30 | 174.05 | 173.54 | 9.98% | 83,379 |
| Dec 11, 2025 | 155.10 | 159.20 | 155.00 | 158.25 | 157.79 | 0.29% | 5,840 |
| Dec 10, 2025 | 164.40 | 166.00 | 156.75 | 157.80 | 157.34 | -2.53% | 12,807 |
| Dec 9, 2025 | 152.30 | 163.05 | 148.70 | 161.90 | 161.43 | 6.34% | 29,617 |
| Dec 8, 2025 | 158.25 | 158.25 | 150.25 | 152.25 | 151.81 | -4.49% | 17,238 |
| Dec 5, 2025 | 160.55 | 160.70 | 156.05 | 159.40 | 158.93 | -1.15% | 33,060 |
| Dec 4, 2025 | 163.15 | 164.25 | 160.05 | 161.25 | 160.78 | -1.59% | 2,147 |
| Dec 3, 2025 | 167.20 | 168.00 | 163.05 | 163.85 | 163.37 | -1.21% | 6,781 |
| Dec 2, 2025 | 166.50 | 166.65 | 164.00 | 165.85 | 165.37 | -0.36% | 4,957 |
| Dec 1, 2025 | 170.30 | 171.50 | 165.00 | 166.45 | 165.96 | -2.26% | 15,633 |