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 ₹8,519.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,690.79, while ₹1000 invested 1 year ago would be worth ₹1,015.42. This corresponds to total returns of 751.93%, 69.08%, 1.54%, respectively, with annualized returns of 44.08%, 11.07%, 1.54%.

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
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
July 07, 2026137.99164.91164.91164.91137.9954M
July 06, 2026137.85137.43137.43138.86136.81186,092
July 03, 2026139.49138.62138.62140.65137.86250,058
July 02, 2026137.58139139139.9137.58117,522
July 01, 2026134.46138.37138.37139.7134.46240,869
June 30, 2026134.5134.46134.46136.9134.2189,985
June 29, 2026134134.4134.4136133.09823,241
June 25, 2026138.54135.19135.19138.54134.7302,387
June 24, 2026137.53137.54137.54139136.6115,768
June 23, 2026140.6137.47137.47141.11137186,983
June 22, 2026141139.74139.74141.01138.97425,899
June 19, 2026138.11138.9138.9140.95137.71233,505
June 18, 2026140139.29139.29141.79138.12176,825
June 17, 2026137.5140.16140.16140.8137.5305,491
June 16, 2026138137.44137.44140.22132.82618,024
June 15, 2026139.5138.5138.5141.64138.02345,053
June 12, 2026129136.38136.38137.39129700,916
June 11, 2026130.5126.96126.96131.09124.91369,140
June 10, 2026132.85130.83130.83133.9130.31305,064
June 09, 2026133.57132.84132.84134.7131.31429,716
June 08, 2026133.5131.6131.6134.9130.3277,103
June 05, 2026137.79135.29135.29138.8134.5376,228
June 04, 2026137.42136.26136.26138.63136283,785
June 03, 2026138.15136.79136.79142.4135.89572,421
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved