Share India Securities Limited (SHAREINDIA.NS) NSE

Currency In INR

AD

SHAREINDIA.NS Historical Return

If you invested ₹1000 in Share India Securities Limited (SHAREINDIA.NS) since IPO date, it would be worth ₹9,789.5 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,547.85, while ₹1000 invested 1 year ago would be worth ₹1,482.51. This corresponds to total returns of 878.95%, 54.78%, 48.25%, respectively, with annualized returns of 45.96%, 9.14%, 48.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

SHAREINDIA.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 2026202.5205.09205.09209.31199.121.14M
September 30, 2026206.58205.01205.01208.9202.5703,869
September 29, 2026206.1205.68205.68213.12202.221.27M
September 28, 2026209.7206.1206.1209.99203.78894,901
September 25, 2026213209.62209.62213206.551.08M
September 24, 2026215.57211.85211.85219.88209.091.86M
September 23, 2026223.32219.98219.98223.672171.85M
September 22, 2026223.95223.32223.32229.59221.342.06M
September 21, 2026226227.11227.11228.63222.012.98M
September 18, 2026221228.15228.15233.3521624.96M
September 17, 2026199218.44218.44219.95196.228.92M
September 16, 2026197.8196.05196.05199.8188.051.86M
September 15, 2026204.28197.2197.2207.36193.064.21M
September 11, 2026197198.93198.93204.87192.315.2M
September 10, 2026191.48196.32196.32212.33191.0158.61M
September 09, 2026170.2189.46189.46196.6168.7128.87M
September 08, 2026171.74170.91170.91172.59168.62191,854
September 07, 2026170.5171.86171.86174.98170.5325,602
September 04, 2026171.06170.5170.5172.75170.1316,097
September 03, 2026169.98169.27169.27170.33169.0160,403
September 02, 2026170.27168.48168.48170.63167.78135,329
September 01, 2026172.71170.8170.8175.27170.05251,710
August 31, 2026168172.71172.71174.95167.2497,824
August 28, 2026170167.93167.93170167.65200,319
August 27, 2026171169.02169.02172.89167.6116,876
August 26, 2026173.01171.02171.02175170.4118,095
August 25, 2026173.6172.62172.62174.6171.76142,977
August 24, 2026173.85173.53173.53175.84172.61193,333
August 21, 2026175174.13174.13176.77173.2282,661
August 20, 2026174.67175.28175.28178.85173.81432,563
August 19, 2026178175.26175.26178173.98194,833
August 18, 2026173.74178.08178.08178.79171.21753,761
August 17, 2026173.77174.96174.96177.62172.01393,457
August 14, 2026173.31174.47174.47178.42170.4509,746
August 13, 2026165.99173.31173.31175165.99683,625
August 12, 2026167.99165.72165.72168.87165182,448
August 11, 2026167.5167.56167.56168.88166.44155,034
August 10, 2026169.99167.87167.87172.48166.8289,430
August 07, 2026174.84168.44168.44174.84167.5620,681
August 06, 2026177.97173.7173.7178.61172462,715
August 05, 2026178177.07177.07179.7175.29666,138
August 04, 2026180.74176.08176.08181.99175.5503,497
August 03, 2026178.7180.74180.74182.07177.07406,595
July 31, 2026173.93178.48178.48178.99170.01629,840
July 30, 2026172.07171.67171.67175.87170.9606,084
July 29, 2026181.53174.81174.81181.88173.71690,377
July 28, 2026186.2179.21179.21187.06178.19783,448
July 27, 2026197188.39188.39197.361861.93M
July 23, 2026190.76193.49193.49196.5187.932.08M
July 22, 2026187.7190.73190.73194.25183.563.8M
July 21, 2026184.45185.88185.88188181.551.99M
July 20, 2026177.9181.13181.13182.81741.09M
July 17, 2026172.47177.24177.24184.7170.055.55M
July 16, 2026178.5171.27171.27178.77170.11.07M
July 15, 2026179.47174.51174.51181.28170.421.35M
July 14, 2026178.47177.76177.76180.5175.051.6M
July 13, 2026179179.04179.04183.99176.422.53M
July 10, 2026176.71179.34179.34184.75176.715.4M
July 09, 2026173.4179.03179.03185.48169.5224.63M
July 08, 2026169.01177.72177.72194.9167.3370.66M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved