Share India Securities Limited (SHAREINDIA.NS) NSE

139.00

+0.65(+0.47%)

Updated at June 03 11:15AM

Currency In INR

SHAREINDIA.NS Historical Return

If you invested ₹1000 in Share India Securities Limited (SHAREINDIA.NS) since IPO date, it would be worth ₹6,603.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,529.07, while ₹1000 invested 1 year ago would be worth ₹803.71. This corresponds to total returns of 560.38%, 52.91%, -19.63%, respectively, with annualized returns of 39.25%, 8.86%, -19.63%.

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

SHAREINDIA.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026135.5138.35138.35138.9134.11301,199
June 01, 2026138.5135.85135.85138.59135.25254,692
May 29, 2026138.35138.09138.09140.22136.75439,756
May 27, 2026140.5138.4138.4140.5137.64331,314
May 26, 2026139.95139.42139.42142.77138.8404,167
May 25, 2026144.12139.98139.98144.12139.41473,637
May 22, 2026145.75141.57141.57149141647,443
May 21, 2026148.2144.96144.96149143.1503,595
May 20, 2026150146.55146.55154.95144.43.65M
May 19, 2026138.2146.79146.79147.98138.2629,399
May 18, 2026137.11139.4139.4140135.31362,899
May 15, 2026138.17138.49138.49139.75137.19327,370
May 14, 2026139.08138.17138.17141.17137.13283,590
May 13, 2026138.02139.08139.08140.5136.61252,315
May 12, 2026143.95138.02138.02145137.6229,626
May 11, 2026147144.72144.72147.5144.35316,791
May 08, 2026146147.5147.5149.75146397,538
May 07, 2026147.46148.43148.43149.5146.5361,339
May 06, 2026144.1146.53146.53147.25144.1371,777
May 05, 2026142.99142.81142.81144.35140.35979,232
May 04, 2026139.55142.55142.55143.74138.5469,628
April 30, 2026138.8137.45137.45139.88136.2532,150
April 29, 2026144.5140.2140.2146.25139.7838,470
April 28, 2026146.61145.11145.11148.26144.22561,741
April 27, 2026145.97146.61146.61148.72144.58398,941
April 24, 2026148.6144.82144.82149.17142.45472,671
April 23, 2026150.67148.53148.53150.67148304,423
April 22, 2026147.52150.67150.67152.74145.43614,870
April 21, 2026146146.59146.59147.99144.19608,312
April 20, 2026146.8144.47144.47147.39143.84598,025
April 17, 2026149.4146.8146.8151.2140.7723,076
April 16, 2026149147.53147.53151145.5355,104
April 15, 2026144.45147.19147.19148.4144451,588
April 13, 2026138.11141.19141.19144.68136.16589,932
April 10, 2026141.19142.79142.79145.5141.19426,123
April 09, 2026135.15141.63141.63144.99135.15812,967
April 08, 2026135.25139.62139.62141.31135593,864
April 07, 2026128.96132.43132.43133.19128.44450,236
April 06, 2026129.29130130131.03126.95543,493
April 02, 2026124129.29129.29130.68123.061.02M
April 01, 2026122.99128.45128.45132.8119.11.29M
March 30, 2026122.99117.38117.38122.99115.361.06M
March 27, 2026122.2123.7123.7125117.232.57M
March 25, 2026125123.69123.69127.51231.06M
March 24, 2026121123.14123.14124.15118.591.38M
March 23, 2026122.54117.66117.66123.89117.01910,527
March 20, 2026-1-1125.04-1-10
March 19, 2026125.98122.4122.51127.36122.3438,339
March 18, 2026123.8129.3129.3130.68123.8678,286
March 17, 2026125.7123.88123.88127.43123.35850,350
March 16, 2026129126.17126.17129.09124.31749,182
March 13, 2026131129.55129.55133.89128.13540,226
March 12, 2026131132.92132.92133.83130.72468,664
March 11, 2026135.5134.35134.35139.5133.5321,369
March 10, 2026129.8135.59135.59138.4128.351.24M
March 09, 2026134.01128.94128.94139.92126.151.2M
March 06, 2026124.7131.99131.99139.8123.6116.6M
March 05, 2026123.9123.88123.88125122.32366,390
March 04, 2026-1-1123.48-1-10
March 02, 2026126126.05126.05129.94124461,204
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved