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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	162	164.45	164.45	165.2	162	137,607
November 25, 2025	163.8	161.74	161.74	163.8	159.99	420,384
November 24, 2025	164.1	162.78	162.78	166.2	161.31	219,929
November 21, 2025	169	165.56	165.56	169.31	165.5	313,494
November 19, 2025	168	168.8	168.8	169.25	163.7	529,506
November 18, 2025	171	168.29	168.29	171	167.22	195,534
November 17, 2025	169.3	171.6	171.6	172.65	168.29	224,177
November 14, 2025	168.01	169.23	169.23	171.7	168.01	136,070
November 13, 2025	173.42	170	170	175.81	168.49	370,089
November 12, 2025	174.49	173.42	173.42	175.55	173.01	168,187
November 11, 2025	175.1	173.23	173.23	176	171.84	260,190
November 10, 2025	178.34	175.51	175.51	180.31	175.05	196,596
November 07, 2025	181.8	178.38	178.38	181.8	175.46	377,448
November 06, 2025	186.81	180.08	180.08	186.85	180	341,984
November 04, 2025	191.2	185.62	185.62	191.2	183.5	477,961
November 03, 2025	186.1	188.68	188.68	190.46	185.01	590,449
October 31, 2025	197.91	187.02	187.02	199.83	183.95	1.76M
October 30, 2025	198	199.83	199.83	203	197.5	804,639
October 29, 2025	205	197.92	197.92	205.01	194.1	1.57M
October 28, 2025	206	206.34	206.34	210	202.67	1.57M
October 27, 2025	201	204.96	204.96	207.3	200.25	1.79M
October 24, 2025	197.05	201.32	201.32	203.15	194.5	2.09M
October 23, 2025	202.77	198.54	198.54	203.69	193.46	3.96M
October 21, 2025	204.45	205.28	205.28	209	200.1	1.61M
October 20, 2025	197.95	205.89	205.89	211	192.21	21.12M
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

Share India Securities Limited (SHAREINDIA.NS) NSE