Share India Securities Limited - SHAREINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140.99	141.22	141.22	141.97	140.28	185,623
February 19, 2026	142	140.95	140.95	144	139.99	188,701
February 18, 2026	144.8	142.08	142.08	144.8	141.8	195,748
February 17, 2026	140.55	143.32	143.32	145.57	140.55	193,714
February 16, 2026	143.09	143.94	143.94	146.79	140.99	855,911
February 13, 2026	150	149.45	149.45	156.47	148.53	1.51M
February 12, 2026	152.25	151.57	151.57	154.2	150.77	842,090
February 11, 2026	154.81	154.59	154.59	155.9	150.61	626,228
February 10, 2026	155.1	154.81	154.81	158.96	153.5	787,300
February 09, 2026	150	155.08	155.08	158.4	148.26	1.1M
February 06, 2026	150.23	148.27	148.27	150.23	146.7	404,672
February 05, 2026	154	150.23	150.23	155.41	149.2	655,304
February 04, 2026	146.45	151.76	151.76	153.5	143.56	721,185
February 03, 2026	141.2	146.7	146.7	149.71	140.75	720,736
February 02, 2026	137.98	136.1	136.1	138.63	134.1	498,004
February 01, 2026	145	137.49	137.09	148.25	135.28	638,940
January 30, 2026	142.01	143.38	143.38	144.29	140.5	260,068
January 29, 2026	146.51	142.19	142.19	147.35	141.35	369,888
January 28, 2026	147	146.51	146.51	153.48	143.5	1.16M
January 27, 2026	141.2	141.26	141.26	142.8	139.13	337,847
January 23, 2026	145.51	142.42	142.42	147.79	141.88	227,618
January 22, 2026	141.49	144.76	144.76	148	141.49	414,451
January 21, 2026	141	140.4	140.4	144.09	139.9	358,323
January 20, 2026	145.01	143.02	143.02	147.99	140.36	636,943
January 19, 2026	152.2	146.55	146.55	152.2	145.5	258,278
January 16, 2026	154	149.48	149.48	157.7	149	506,921
January 14, 2026	147.5	149.53	149.53	150.86	147.5	241,137
January 13, 2026	150.9	149.45	149.45	156	148.25	396,427
January 12, 2026	155.61	150.9	150.9	155.61	149.51	309,812
January 09, 2026	154.35	156.22	156.22	159	151.1	374,130
January 08, 2026	159	154.97	154.97	161.6	154	240,734
January 07, 2026	158.96	160.44	160.44	161	157.01	255,598
January 06, 2026	162.01	158.96	158.96	162.03	158.2	179,716
January 05, 2026	164.64	161.54	161.54	166.42	161.1	185,125
January 02, 2026	164.1	164.64	164.64	167.5	163.42	238,275
January 01, 2026	169.7	164.39	164.39	169.79	164.05	108,648
December 31, 2025	164.02	166.6	166.6	168.5	164.02	154,189
December 30, 2025	165.05	164.1	164.1	169	162.5	182,765
December 29, 2025	171.68	166.38	166.38	172	165.6	253,609
December 26, 2025	169	171.68	171.68	172.98	169	255,412
December 24, 2025	176	171.58	171.58	178.78	168	372,256
December 23, 2025	171.5	174.64	174.64	177	170.85	301,222
December 22, 2025	169.75	171.73	171.73	173.6	169	209,145
December 19, 2025	173.61	169.42	169.42	173.94	168.39	189,359
December 18, 2025	176.99	173.61	173.61	179	170.1	447,801
December 17, 2025	179.88	176.24	176.24	181.04	175	291,198
December 16, 2025	178.9	179.87	179.87	185.8	177.6	601,489
December 15, 2025	174	179.88	179.88	190	173.91	2.56M
December 12, 2025	158.7	173.38	173.38	173.38	158.52	1.74M
December 11, 2025	156.02	157.62	157.62	159.27	154.74	158,097
December 10, 2025	164.5	157.59	157.59	166.84	156.5	199,415
December 09, 2025	150	162.28	162.28	163	148.81	534,750
December 08, 2025	158.4	152.6	152.6	158.41	150	278,258
December 05, 2025	159.8	159.1	159.1	160.74	158.4	142,151
December 04, 2025	163.1	160.83	160.83	164.39	159.25	115,069
December 03, 2025	168	163.57	163.57	168	163.1	129,832
December 02, 2025	166.65	166.3	166.3	168	163.89	173,373
December 01, 2025	170.15	166.65	166.65	171.61	165.25	185,378
November 28, 2025	168.95	170.51	170.51	173.4	167.75	309,193
November 27, 2025	165.65	169.34	169.34	178.9	164.9	2.92M

Share India Securities Limited (SHAREINDIA.NS) NSE