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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	183.99	200.42	200.42	207.65	183.99	27.48M
October 16, 2025	152	178.64	178.64	178.7	152	10.5M
October 15, 2025	136.3	148.92	148.92	151	136.3	1.61M
October 14, 2025	139.15	136.96	136.96	140.7	134.81	396,955
October 13, 2025	141.35	139.65	139.65	141.86	138.92	244,129
October 10, 2025	143.9	141.87	141.87	148	141.18	247,083
October 09, 2025	141.9	143.19	143.19	145	139.31	448,867
October 08, 2025	136.3	140.28	140.28	141.8	135.2	249,810
October 07, 2025	140	136.3	136.3	140.5	136	188,264
October 06, 2025	139.7	139.57	139.57	141.6	137.91	435,903
October 03, 2025	135.49	139.04	139.04	139.86	134	346,488
October 01, 2025	128.69	134.75	134.75	135.2	127.92	391,622
September 30, 2025	128.55	127.92	127.92	131.15	127.5	372,587
September 29, 2025	129.99	129.04	129.04	130.9	127.67	306,665
September 26, 2025	134	128.03	128.03	134.69	127.6	536,099
September 25, 2025	138.3	133.27	133.27	138.96	131.32	844,749
September 24, 2025	141.6	138.3	138.3	141.6	138.01	498,603
September 23, 2025	142.5	141.08	141.08	143.16	140.5	269,082
September 22, 2025	142.26	141.37	141.37	143.79	141	290,552
September 19, 2025	144.51	142.26	142.26	144.68	141.83	277,733
September 18, 2025	145.75	143.21	143.21	149	142.59	503,360
September 17, 2025	146.8	144.69	144.69	147.68	144.05	457,118
September 16, 2025	146.59	145.38	145.38	147.99	144.45	439,993
September 15, 2025	144.6	146.26	146.26	148.88	144.6	360,753
September 12, 2025	145.91	145.81	145.81	147.7	145.1	202,464
September 11, 2025	148.37	145.78	145.78	149	145	187,384
September 10, 2025	148	147.02	147.02	149	146.5	201,532
September 09, 2025	149.98	146.7	146.7	149.98	146.42	233,667
September 08, 2025	148	149.04	149.04	152.46	148	248,415
September 05, 2025	148.99	147.95	147.95	150.45	147.5	232,300
September 04, 2025	153.77	149.35	149.35	153.77	148.25	500,059
September 03, 2025	151.35	151.12	151.12	153.38	149.8	353,875
September 02, 2025	149.88	151.15	151.15	153.35	148.61	258,029
September 01, 2025	145.06	149.88	149.88	151	145.06	189,119
August 29, 2025	149.2	145.56	145.56	150.8	145	276,049
August 28, 2025	150.55	150.09	150.09	151	146.8	274,075
August 26, 2025	151.5	150.55	150.55	151.84	147.9	204,396
August 25, 2025	151.86	151.69	151.69	155.69	151.1	302,627
August 22, 2025	157.9	152.25	152.25	158.01	150.98	554,136
August 21, 2025	158.45	157.12	157.12	160.8	156.49	472,419
August 20, 2025	159.89	157.76	157.76	160.2	156.5	767,948
August 19, 2025	159.99	159.33	159.33	161.24	158.25	467,127
August 18, 2025	167.2	159.96	159.96	167.47	159.35	416,613
August 14, 2025	167.4	163.94	163.94	168.45	162.7	219,049
August 13, 2025	163.38	166.79	166.79	167.75	160.03	301,890
August 12, 2025	164.8	161.84	161.84	165.99	160.1	281,737
August 11, 2025	164.02	164.76	164.76	166.1	163.2	143,212
August 08, 2025	169.4	163.94	163.94	169.4	163.55	160,484
August 07, 2025	170	168.95	168.95	171.47	166.05	208,616
August 06, 2025	173	170.7	170.7	173	169.7	266,242
August 05, 2025	178	172.35	172.35	178.91	172.2	383,512
August 04, 2025	171.35	177.26	177.26	179.01	168.78	525,507
August 01, 2025	175.4	170.88	170.88	175.48	169	176,192
July 31, 2025	174	176.01	176.01	178.35	171.8	485,494
July 30, 2025	179.45	176.8	176.8	183.22	175.2	1.21M
July 29, 2025	173	178.85	178.85	182.04	171.1	1.37M
July 28, 2025	172.17	172.3	172.3	176	169.64	225,769
July 25, 2025	176.34	172.17	172.17	176.34	171.1	133,410
July 24, 2025	178.9	175.98	175.98	179.35	175.5	148,069
July 23, 2025	174.1	178.35	178.35	179.35	172.65	276,837

Share India Securities Limited (SHAREINDIA.NS) NSE