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 ₹8,814.32 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,082.67, while ₹1000 invested 1 year ago would be worth ₹1,055.2. This corresponds to total returns of 781.43%, 8.27%, 5.52%, respectively, with annualized returns of 42.54%, 1.6%, 5.52%.

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
November 09, 2026186.45184.66184.66187.29183451,989
November 08, 2026184.4189.31189.31191.11182.65213,852
November 06, 2026187184.15184.15190.28181.99699,164
November 05, 2026186187.34187.34192185.051.57M
November 04, 2026189182.92182.92189.02181.065.02M
November 03, 2026172184.17184.17195171.7522.11M
November 02, 2026172.5170.23170.23173.88161.2962,872
October 30, 2026178.98175.96175.96179.83173.4400,148
October 29, 2026177.5177.93177.93181176.4316,682
October 28, 2026177176.62176.62180.39174.44335,597
October 27, 2026176.5176.69176.69179.27174.33353,132
October 26, 2026171.99176.97176.97178.55168.98506,953
October 23, 2026180171.68171.68180.04170.5539,021
October 22, 2026181179.79179.79182.94178331,407
October 21, 2026185.67181.66181.66190178.2577,574
October 19, 2026192185.69185.69193.79184.2534,162
October 16, 2026193.42192.99192.99197.08192419,729
October 15, 2026198.86193.42193.42198.86192.1635,279
October 14, 2026198200.11200.11203.26196.241.87M
October 13, 2026184.79195.23195.23198.3183.382.76M
October 12, 2026183.4182.91182.91187181.06887,627
October 09, 2026187.28182.71182.71191.391811.54M
October 08, 2026207.5185.9185.9208.99183.592.23M
October 07, 2026212.1207.27207.27212.9206790,705
October 06, 2026207.5211.4211.4212207880,461
October 05, 2026208.2206.06206.06219204.512.81M
October 01, 2026202.5205.09205.09209.31199.121.14M
September 30, 2026206.58205.01205.01208.9202.5703,869
September 29, 2026206.1205.68205.68213.12202.221.27M
September 28, 2026209.7206.1206.1209.99203.78894,901
September 25, 2026213209.62209.62213206.551.08M
September 24, 2026215.57211.85211.85219.88209.091.86M
September 23, 2026223.32219.98219.98223.672171.85M
September 22, 2026223.95223.32223.32229.59221.342.06M
September 21, 2026226227.11227.11228.63222.012.98M
September 18, 2026221228.15228.15233.3521624.96M
September 17, 2026199218.44218.44219.95196.228.92M
September 16, 2026197.8196.05196.05199.8188.051.86M
September 15, 2026204.28197.2197.2207.36193.064.21M
September 11, 2026197198.93198.93204.87192.315.2M
September 10, 2026191.48196.32196.32212.33191.0158.61M
September 09, 2026170.2189.46189.46196.6168.7128.87M
September 08, 2026171.74170.91170.91172.59168.62191,854
September 07, 2026170.5171.86171.86174.98170.5325,602
September 04, 2026171.06170.5170.5172.75170.1316,097
September 03, 2026169.98169.27169.27170.33169.0160,403
September 02, 2026170.27168.48168.48170.63167.78135,329
September 01, 2026172.71170.8170.8175.27170.05251,710
August 31, 2026168172.71172.71174.95167.2497,824
August 28, 2026170167.93167.93170167.65200,319
August 27, 2026171169.02169.02172.89167.6116,876
August 26, 2026173.01171.02171.02175170.4118,095
August 25, 2026173.6172.62172.62174.6171.76142,977
August 24, 2026173.85173.53173.53175.84172.61193,333
August 21, 2026175174.13174.13176.77173.2282,661
August 20, 2026174.67175.28175.28178.85173.81432,563
August 19, 2026178175.26175.26178173.98194,833
August 18, 2026173.74178.08178.08178.79171.21753,761
August 17, 2026173.77174.96174.96177.62172.01393,457
August 14, 2026173.31174.47174.47178.42170.4509,746
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved