Share India Securities Limited (SHAREINDIA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Share India Securities Limited (SHAREINDIA.NS) since IPO date, it would be worth ₹9,789.5 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,529.15, while ₹1000 invested 1 year ago would be worth ₹1,529.72. This corresponds to total returns of 878.95%, 52.92%, 52.97%, respectively, with annualized returns of 45.98%, 8.86%, 52.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 206.58 | 205.01 | 205.01 | 208.9 | 202.5 | 703,869 |
| September 29, 2026 | 206.1 | 205.68 | 205.68 | 213.12 | 202.22 | 1.27M |
| September 28, 2026 | 209.7 | 206.1 | 206.1 | 209.99 | 203.78 | 894,901 |
| September 25, 2026 | 213 | 209.62 | 209.62 | 213 | 206.55 | 1.08M |
| September 24, 2026 | 215.57 | 211.85 | 211.85 | 219.88 | 209.09 | 1.86M |
| September 23, 2026 | 223.32 | 219.98 | 219.98 | 223.67 | 217 | 1.85M |
| September 22, 2026 | 223.95 | 223.32 | 223.32 | 229.59 | 221.34 | 2.06M |
| September 21, 2026 | 226 | 227.11 | 227.11 | 228.63 | 222.01 | 2.98M |
| September 18, 2026 | 221 | 228.15 | 228.15 | 233.35 | 216 | 24.96M |
| September 17, 2026 | 199 | 218.44 | 218.44 | 219.95 | 196.2 | 28.92M |
| September 16, 2026 | 197.8 | 196.05 | 196.05 | 199.8 | 188.05 | 1.86M |
| September 15, 2026 | 204.28 | 197.2 | 197.2 | 207.36 | 193.06 | 4.21M |
| September 11, 2026 | 197 | 198.93 | 198.93 | 204.87 | 192.3 | 15.2M |
| September 10, 2026 | 191.48 | 196.32 | 196.32 | 212.33 | 191.01 | 58.61M |
| September 09, 2026 | 170.2 | 189.46 | 189.46 | 196.6 | 168.71 | 28.87M |
| September 08, 2026 | 171.74 | 170.91 | 170.91 | 172.59 | 168.62 | 191,854 |
| September 07, 2026 | 170.5 | 171.86 | 171.86 | 174.98 | 170.5 | 325,602 |
| September 04, 2026 | 171.06 | 170.5 | 170.5 | 172.75 | 170.1 | 316,097 |
| September 03, 2026 | 169.98 | 169.27 | 169.27 | 170.33 | 169.01 | 60,403 |
| September 02, 2026 | 170.27 | 168.48 | 168.48 | 170.63 | 167.78 | 135,329 |
| September 01, 2026 | 172.71 | 170.8 | 170.8 | 175.27 | 170.05 | 251,710 |
| August 31, 2026 | 168 | 172.71 | 172.71 | 174.95 | 167.2 | 497,824 |
| August 28, 2026 | 170 | 167.93 | 167.93 | 170 | 167.65 | 200,319 |
| August 27, 2026 | 171 | 169.02 | 169.02 | 172.89 | 167.6 | 116,876 |
| August 26, 2026 | 173.01 | 171.02 | 171.02 | 175 | 170.4 | 118,095 |
| August 25, 2026 | 173.6 | 172.62 | 172.62 | 174.6 | 171.76 | 142,977 |
| August 24, 2026 | 173.85 | 173.53 | 173.53 | 175.84 | 172.61 | 193,333 |
| August 21, 2026 | 175 | 174.13 | 174.13 | 176.77 | 173.2 | 282,661 |
| August 20, 2026 | 174.67 | 175.28 | 175.28 | 178.85 | 173.81 | 432,563 |
| August 19, 2026 | 178 | 175.26 | 175.26 | 178 | 173.98 | 194,833 |
| August 18, 2026 | 173.74 | 178.08 | 178.08 | 178.79 | 171.21 | 753,761 |
| August 17, 2026 | 173.77 | 174.96 | 174.96 | 177.62 | 172.01 | 393,457 |
| August 14, 2026 | 173.31 | 174.47 | 174.47 | 178.42 | 170.4 | 509,746 |
| August 13, 2026 | 165.99 | 173.31 | 173.31 | 175 | 165.99 | 683,625 |
| August 12, 2026 | 167.99 | 165.72 | 165.72 | 168.87 | 165 | 182,448 |
| August 11, 2026 | 167.5 | 167.56 | 167.56 | 168.88 | 166.44 | 155,034 |
| August 10, 2026 | 169.99 | 167.87 | 167.87 | 172.48 | 166.8 | 289,430 |
| August 07, 2026 | 174.84 | 168.44 | 168.44 | 174.84 | 167.5 | 620,681 |
| August 06, 2026 | 177.97 | 173.7 | 173.7 | 178.61 | 172 | 462,715 |
| August 05, 2026 | 178 | 177.07 | 177.07 | 179.7 | 175.29 | 666,138 |
| August 04, 2026 | 180.74 | 176.08 | 176.08 | 181.99 | 175.5 | 503,497 |
| August 03, 2026 | 178.7 | 180.74 | 180.74 | 182.07 | 177.07 | 406,595 |
| 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 |