Share India Securities Limited (SHAREINDIA.NS) NSE

139.08

+1.06(+0.77%)

Updated at May 13 03:29PM

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 ₹6,638.66 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,662.64, while ₹1000 invested 1 year ago would be worth ₹899.32. This corresponds to total returns of 563.87%, 66.26%, -10.07%, respectively, with annualized returns of 39.85%, 10.7%, -10.07%.

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:

DateOpenCloseAdj CloseHighLowVolume
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
May 05, 2026142.99142.81142.81144.35140.35979,232
May 04, 2026139.55142.55142.55143.74138.5469,628
April 30, 2026138.8137.45137.45139.88136.2532,150
April 29, 2026144.5140.2140.2146.25139.7838,470
April 28, 2026146.61145.11145.11148.26144.22561,741
April 27, 2026145.97146.61146.61148.72144.58398,941
April 24, 2026148.6144.82144.82149.17142.45472,671
April 23, 2026150.67148.53148.53150.67148304,423
April 22, 2026147.52150.67150.67152.74145.43614,870
April 21, 2026146146.59146.59147.99144.19608,312
April 20, 2026146.8144.47144.47147.39143.84598,025
April 17, 2026149.4146.8146.8151.2140.7723,076
April 16, 2026149147.53147.53151145.5355,104
April 15, 2026144.45147.19147.19148.4144451,588
April 13, 2026138.11141.19141.19144.68136.16589,932
April 10, 2026141.19142.79142.79145.5141.19426,123
April 09, 2026135.15141.63141.63144.99135.15812,967
April 08, 2026135.25139.62139.62141.31135593,864
April 07, 2026128.96132.43132.43133.19128.44450,236
April 06, 2026129.29130130131.03126.95543,493
April 02, 2026124129.29129.29130.68123.061.02M
April 01, 2026122.99128.45128.45132.8119.11.29M
March 30, 2026122.99117.38117.38122.99115.361.06M
March 27, 2026122.2123.7123.7125117.232.57M
March 25, 2026125123.69123.69127.51231.06M
March 24, 2026121123.14123.14124.15118.591.38M
March 23, 2026122.54117.66117.66123.89117.01910,527
March 20, 2026-1-1125.04-1-10
March 19, 2026125.98122.4122.51127.36122.3438,339
March 18, 2026123.8129.3129.3130.68123.8678,286
March 17, 2026125.7123.88123.88127.43123.35850,350
March 16, 2026129126.17126.17129.09124.31749,182
March 13, 2026131129.55129.55133.89128.13540,226
March 12, 2026131132.92132.92133.83130.72468,664
March 11, 2026135.5134.35134.35139.5133.5321,369
March 10, 2026129.8135.59135.59138.4128.351.24M
March 09, 2026134.01128.94128.94139.92126.151.2M
March 06, 2026124.7131.99131.99139.8123.6116.6M
March 05, 2026123.9123.88123.88125122.32366,390
March 04, 2026-1-1123.48-1-10
March 02, 2026126126.05126.05129.94124461,204
February 27, 2026132.5131.58131.58133.38131268,629
February 26, 2026130.98133.72133.72136.75130.98850,860
February 25, 2026135.44130.14130.14135.44129.7430,815
February 24, 2026137.8133.96133.96137.92133.5327,166
February 23, 2026141.4136.28136.28142.43135.55311,975
February 20, 2026140.99141.22141.22141.97140.28185,623
February 19, 2026142140.95140.95144139.99188,701
February 18, 2026144.8142.08142.08144.8141.8195,758
February 17, 2026140.55143.32143.32145.57140.55193,714
February 16, 2026143.09143.94143.94146.79140.99855,911
February 13, 2026150149.45149.45156.47148.531.51M
February 12, 2026152.25151.57151.57154.2150.77842,090
February 11, 2026154.81154.59154.59155.9150.61626,228
February 10, 2026155.1154.81154.81158.96153.5787,842
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved