Share India Securities Limited (SHAREINDIA.NS) NSE

Currency In INR

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.

SHAREINDIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	173.93	178.48	178.48	178.99	170.01	629,840
July 30, 2026	172.07	171.67	171.67	175.87	170.9	606,084
July 29, 2026	181.53	174.81	174.81	181.88	173.71	690,377
July 28, 2026	186.2	179.21	179.21	187.06	178.19	783,448
July 27, 2026	197	188.39	188.39	197.36	186	1.93M
July 23, 2026	190.76	193.49	193.49	196.5	187.93	2.08M
July 22, 2026	187.7	190.73	190.73	194.25	183.56	3.8M
July 21, 2026	184.45	185.88	185.88	188	181.55	1.99M
July 20, 2026	177.9	181.13	181.13	182.8	174	1.09M
July 17, 2026	172.47	177.24	177.24	184.7	170.05	5.55M
July 16, 2026	178.5	171.27	171.27	178.77	170.1	1.07M
July 15, 2026	179.47	174.51	174.51	181.28	170.42	1.35M
July 14, 2026	178.47	177.76	177.76	180.5	175.05	1.6M
July 13, 2026	179	179.04	179.04	183.99	176.42	2.53M
July 10, 2026	176.71	179.34	179.34	184.75	176.71	5.4M
July 09, 2026	173.4	179.03	179.03	185.48	169.52	24.63M
July 08, 2026	169.01	177.72	177.72	194.9	167.33	70.66M
July 07, 2026	137.99	164.91	164.91	164.91	137.99	54M
July 06, 2026	137.85	137.43	137.43	138.86	136.81	186,092
July 03, 2026	139.49	138.62	138.62	140.65	137.86	250,058
July 02, 2026	137.58	139	139	139.9	137.58	117,522
July 01, 2026	134.46	138.37	138.37	139.7	134.46	240,869
June 30, 2026	134.5	134.46	134.46	136.9	134.2	189,985
June 29, 2026	134	134.4	134.4	136	133.09	823,241
June 25, 2026	138.54	135.19	135.19	138.54	134.7	302,387
June 24, 2026	137.53	137.54	137.54	139	136.6	115,768
June 23, 2026	140.6	137.47	137.47	141.11	137	186,983
June 22, 2026	141	139.74	139.74	141.01	138.97	425,899
June 19, 2026	138.11	138.9	138.9	140.95	137.71	233,505
June 18, 2026	140	139.29	139.29	141.79	138.12	176,825
June 17, 2026	137.5	140.16	140.16	140.8	137.5	305,491
June 16, 2026	138	137.44	137.44	140.22	132.82	618,024
June 15, 2026	139.5	138.5	138.5	141.64	138.02	345,053
June 12, 2026	129	136.38	136.38	137.39	129	700,916
June 11, 2026	130.5	126.96	126.96	131.09	124.91	369,140
June 10, 2026	132.85	130.83	130.83	133.9	130.31	305,064
June 09, 2026	133.57	132.84	132.84	134.7	131.31	429,716
June 08, 2026	133.5	131.6	131.6	134.9	130.3	277,103
June 05, 2026	137.79	135.29	135.29	138.8	134.5	376,228
June 04, 2026	137.42	136.26	136.26	138.63	136	283,785
June 03, 2026	138.15	136.79	136.79	142.4	135.89	572,421
June 02, 2026	135.5	138.35	138.35	138.9	134.11	301,199
June 01, 2026	138.5	135.85	135.85	138.59	135.25	254,692
May 29, 2026	138.35	138.09	138.09	140.22	136.75	439,756
May 27, 2026	140.5	138.4	138.4	140.5	137.64	331,314
May 26, 2026	139.95	139.42	139.42	142.77	138.8	404,167
May 25, 2026	144.12	139.98	139.98	144.12	139.41	473,637
May 22, 2026	145.75	141.57	141.57	149	141	647,443
May 21, 2026	148.2	144.96	144.96	149	143.1	503,595
May 20, 2026	150	146.55	146.55	154.95	144.4	3.65M
May 19, 2026	138.2	146.79	146.79	147.98	138.2	629,399
May 18, 2026	137.11	139.4	139.4	140	135.31	362,899
May 15, 2026	138.17	138.49	138.49	139.75	137.19	327,370
May 14, 2026	139.08	138.17	138.17	141.17	137.13	283,590
May 13, 2026	138.02	139.08	139.08	140.5	136.61	252,315
May 12, 2026	143.95	138.02	138.02	145	137.6	229,626
May 11, 2026	147	144.72	144.72	147.5	144.35	316,791
May 08, 2026	146	147.5	147.5	149.75	146	397,538
May 07, 2026	147.46	148.43	148.43	149.5	146.5	361,339
May 06, 2026	144.1	146.53	146.53	147.25	144.1	371,777