Share India Securities Limited (SHAREINDIA.NS) NSE

128.53

+0.5(+0.39%)

Updated at September 29 01:08PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025134128.03128.03134.69127.6536,099
September 25, 2025138.3133.27133.27138.96131.32844,749
September 24, 2025141.6138.3138.3141.6138.01498,603
September 23, 2025142.5141.08141.08143.16140.5269,082
September 22, 2025142.26141.37141.37143.79141290,552
September 19, 2025144.51142.26142.26144.68141.83277,733
September 18, 2025145.75143.21143.21149142.59503,360
September 17, 2025146.8144.69144.69147.68144.05457,118
September 16, 2025146.59145.38145.38147.99144.45439,993
September 15, 2025144.6146.26146.26148.88144.6360,753
September 12, 2025145.91145.81145.81147.7145.1202,464
September 11, 2025148.37145.78145.78149145187,384
September 10, 2025148147.02147.02149146.5201,532
September 09, 2025149.98146.7146.7149.98146.42233,667
September 08, 2025148149.04149.04152.46148248,415
September 05, 2025148.99147.95147.95150.45147.5232,300
September 04, 2025153.77149.35149.35153.77148.25500,059
September 03, 2025151.35151.12151.12153.38149.8353,875
September 02, 2025149.88151.15151.15153.35148.61258,029
September 01, 2025145.06149.88149.88151145.06189,119
August 29, 2025149.2145.56145.56150.8145276,049
August 28, 2025150.55150.09150.09151146.8274,075
August 26, 2025151.5150.55150.55151.84147.9204,396
August 25, 2025151.86151.69151.69155.69151.1302,627
August 22, 2025157.9152.25152.25158.01150.98554,136
August 21, 2025158.45157.12157.12160.8156.49472,419
August 20, 2025159.89157.76157.76160.2156.5767,948
August 19, 2025159.99159.33159.33161.24158.25467,127
August 18, 2025167.2159.96159.96167.47159.35416,613
August 14, 2025167.4163.94163.94168.45162.7219,049
August 13, 2025163.38166.79166.79167.75160.03301,890
August 12, 2025164.8161.84161.84165.99160.1281,737
August 11, 2025164.02164.76164.76166.1163.2143,212
August 08, 2025169.4163.94163.94169.4163.55160,484
August 07, 2025170168.95168.95171.47166.05208,616
August 06, 2025173170.7170.7173169.7266,242
August 05, 2025178172.35172.35178.91172.2383,512
August 04, 2025171.35177.26177.26179.01168.78525,507
August 01, 2025175.4170.88170.88175.48169176,192
July 31, 2025174176.01176.01178.35171.8485,494
July 30, 2025179.45176.8176.8183.22175.21.21M
July 29, 2025173178.85178.85182.04171.11.37M
July 28, 2025172.17172.3172.3176169.64225,769
July 25, 2025176.34172.17172.17176.34171.1133,410
July 24, 2025178.9175.98175.98179.35175.5148,069
July 23, 2025174.1178.35178.35179.35172.65276,837
July 22, 2025176.4174.33174.33178.29173.5210,199
July 21, 2025177.88175.17175.17177.88174.6122,913
July 18, 2025177.68177.2177.2179175147,217
July 17, 2025178.79177177179.44175.99230,941
July 16, 2025177.8178.99178.99179.5176.61185,380
July 15, 2025175177.9177.9179.88174.56459,153
July 14, 2025172.5175.06175.06175.5170.6467,007
July 11, 2025173.5171.65171.65175170.76225,333
July 10, 2025175.5174.16174.16175.5173.1127,963
July 09, 2025175.09174.18174.18176.2173.36197,480
July 08, 2025177.2175.09175.09177.5172.6350,834
July 07, 2025181.4176.41176.41181.93176.01317,569
July 04, 2025184.98181.03181.03188.3179.982.09M
July 03, 2025180.65179.88179.88182.54177.03424,350
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved