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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	176.4	174.33	174.33	178.29	173.5	210,199
July 21, 2025	177.88	175.17	175.17	177.88	174.6	122,913
July 18, 2025	177.68	177.2	177.2	179	175	147,217
July 17, 2025	178.79	177	177	179.44	175.99	230,941
July 16, 2025	177.8	178.99	178.99	179.5	176.61	185,380
July 15, 2025	175	177.9	177.9	179.88	174.56	459,153
July 14, 2025	172.5	175.06	175.06	175.5	170.6	467,007
July 11, 2025	173.5	171.65	171.65	175	170.76	225,333
July 10, 2025	175.5	174.16	174.16	175.5	173.1	127,963
July 09, 2025	175.09	174.18	174.18	176.2	173.36	197,480
July 08, 2025	177.2	175.09	175.09	177.5	172.6	350,834
July 07, 2025	181.4	176.41	176.41	181.93	176.01	317,569
July 04, 2025	184.98	181.03	181.03	188.3	179.98	2.09M
July 03, 2025	180.65	179.88	179.88	182.54	177.03	424,350
July 02, 2025	183.31	179.4	179.4	183.31	177.8	468,671
July 01, 2025	184.95	182.04	182.04	188.63	181.5	476,736
June 30, 2025	179.2	183.3	183.3	183.99	179.2	289,494
June 27, 2025	183	179.49	179.49	185	179	479,991
June 26, 2025	185	181.83	181.83	185	181	616,170
June 25, 2025	181.2	184.22	184.22	185.99	179.69	869,088
June 24, 2025	176.39	179.39	179.39	183.65	176.39	983,036
June 23, 2025	174.49	174.78	174.78	176.2	173	265,274
June 20, 2025	173.25	176.48	176.48	178.58	172.71	454,065
June 19, 2025	174.1	175.07	175.07	179	171.02	640,345
June 18, 2025	178.1	175.86	175.86	179.47	174.01	342,571
June 17, 2025	187.8	176.89	176.89	187.8	175.99	778,696
June 16, 2025	181.26	186.37	186.37	188.67	180.26	1.15M
June 13, 2025	177	182.55	182.55	184	175.57	600,694

Share India Securities Limited (SHAREINDIA.NS) NSE