Share India Securities Limited (SHAREINDIA.NS) NSE

171.58

-3.06(-1.75%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025176171.58171.58178.78168372,256
December 23, 2025171.5174.64174.64177170.85301,222
December 22, 2025169.75171.73171.73173.6169209,145
December 19, 2025173.61169.42169.42173.94168.39189,359
December 18, 2025176.99173.61173.61179170.1447,801
December 17, 2025179.88176.24176.24181.04175291,198
December 16, 2025178.9179.87179.87185.8177.6601,489
December 15, 2025174179.88179.88190173.912.56M
December 12, 2025158.7173.38173.38173.38158.521.74M
December 11, 2025156.02157.62157.62159.27154.74158,097
December 10, 2025164.5157.59157.59166.84156.5199,415
December 09, 2025150162.28162.28163148.81534,750
December 08, 2025158.4152.6152.6158.41150278,258
December 05, 2025159.8159.1159.1160.74158.4142,151
December 04, 2025163.1160.83160.83164.39159.25115,069
December 03, 2025168163.57163.57168163.1129,832
December 02, 2025166.65166.3166.3168163.89173,373
December 01, 2025170.15166.65166.65171.61165.25185,378
November 28, 2025168.95170.51170.51173.4167.75309,193
November 27, 2025165.65169.34169.34178.9164.92.92M
November 26, 2025162164.45164.45165.2162137,607
November 25, 2025163.8161.74161.74163.8159.99420,384
November 24, 2025164.1162.78162.78166.2161.31219,929
November 21, 2025169165.56165.56169.31165.5313,494
November 19, 2025168168.8168.8169.25163.7529,506
November 18, 2025171168.29168.29171167.22195,534
November 17, 2025169.3171.6171.6172.65168.29224,177
November 14, 2025168.01169.23169.23171.7168.01136,070
November 13, 2025173.42170170175.81168.49370,089
November 12, 2025174.49173.42173.42175.55173.01168,187
November 11, 2025175.1173.23173.23176171.84260,190
November 10, 2025178.34175.51175.51180.31175.05196,596
November 07, 2025181.8178.38178.38181.8175.46377,448
November 06, 2025186.81180.08180.08186.85180341,984
November 04, 2025191.2185.62185.62191.2183.5477,961
November 03, 2025186.1188.68188.68190.46185.01590,449
October 31, 2025197.91187.02187.02199.83183.951.76M
October 30, 2025198199.83199.83203197.5804,639
October 29, 2025205197.92197.92205.01194.11.57M
October 28, 2025206206.34206.34210202.671.57M
October 27, 2025201204.96204.96207.3200.251.79M
October 24, 2025197.05201.32201.32203.15194.52.09M
October 23, 2025202.77198.54198.54203.69193.463.96M
October 21, 2025204.45205.28205.28209200.11.61M
October 20, 2025197.95205.89205.89211192.2121.12M
October 17, 2025183.99200.42200.42207.65183.9927.48M
October 16, 2025152178.64178.64178.715210.5M
October 15, 2025136.3148.92148.92151136.31.61M
October 14, 2025139.15136.96136.96140.7134.81396,955
October 13, 2025141.35139.65139.65141.86138.92244,129
October 10, 2025143.9141.87141.87148141.18247,083
October 09, 2025141.9143.19143.19145139.31448,867
October 08, 2025136.3140.28140.28141.8135.2249,810
October 07, 2025140136.3136.3140.5136188,264
October 06, 2025139.7139.57139.57141.6137.91435,903
October 03, 2025135.49139.04139.04139.86134346,488
October 01, 2025128.69134.75134.75135.2127.92391,622
September 30, 2025128.55127.92127.92131.15127.5372,587
September 29, 2025129.99129.04129.04130.9127.67306,665
September 26, 2025134128.03128.03134.69127.6536,099
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved