Share India Securities Ltd SHAREINDIA
NSE · India · Finance
INR 206.80+1.79 (+0.87%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 205.01 | -0.33% | INR 206.58 | INR 208.90 | INR 202.50 | 703.87K |
| 2026-09-29 | INR 205.68 | -0.20% | INR 206.10 | INR 213.12 | INR 202.22 | 1.27M |
| 2026-09-28 | INR 206.10 | -1.68% | INR 209.70 | INR 209.99 | INR 203.78 | 894.90K |
| 2026-09-25 | INR 209.62 | -1.05% | INR 213.00 | INR 213.00 | INR 206.55 | 1.08M |
| 2026-09-24 | INR 211.85 | -3.70% | INR 215.57 | INR 219.88 | INR 209.09 | 1.86M |
| 2026-09-23 | INR 219.98 | -1.50% | INR 223.32 | INR 223.67 | INR 217.00 | 1.85M |
| 2026-09-22 | INR 223.32 | -1.67% | INR 223.95 | INR 229.59 | INR 221.34 | 2.06M |
| 2026-09-21 | INR 227.11 | -0.46% | INR 226.00 | INR 228.63 | INR 222.01 | 2.98M |
| 2026-09-18 | INR 228.15 | +4.45% | INR 221.00 | INR 233.35 | INR 216.00 | 24.96M |
| 2026-09-17 | INR 218.44 | +11.42% | INR 199.00 | INR 219.95 | INR 196.20 | 28.92M |
| 2026-09-16 | INR 196.05 | -0.58% | INR 197.80 | INR 199.80 | INR 188.05 | 1.86M |
| 2026-09-15 | INR 197.20 | -0.87% | INR 204.28 | INR 207.36 | INR 193.06 | 4.21M |
| 2026-09-14 | INR 198.93 | 0.00% | INR 198.93 | INR 198.93 | INR 198.93 | 0 |
| 2026-09-11 | INR 198.93 | +1.33% | INR 197.00 | INR 204.87 | INR 192.30 | 15.20M |
| 2026-09-10 | INR 196.32 | +3.62% | INR 191.48 | INR 212.33 | INR 191.01 | 58.61M |
| 2026-09-09 | INR 189.46 | +10.85% | INR 170.20 | INR 196.60 | INR 168.71 | 28.87M |
| 2026-09-08 | INR 170.91 | -0.55% | INR 171.74 | INR 172.59 | INR 168.62 | 191.85K |
| 2026-09-07 | INR 171.86 | +0.80% | INR 170.50 | INR 174.98 | INR 170.50 | 325.60K |
| 2026-09-04 | INR 170.50 | +0.73% | INR 171.06 | INR 172.75 | INR 170.10 | 316.10K |
| 2026-09-03 | INR 169.27 | +0.47% | INR 169.98 | INR 170.33 | INR 169.01 | 60.40K |
| 2026-09-02 | INR 168.48 | -1.36% | INR 170.27 | INR 170.63 | INR 167.78 | 135.26K |
| 2026-09-01 | INR 170.80 | -1.11% | INR 172.71 | INR 175.27 | INR 170.05 | 251.21K |
| 2026-08-31 | INR 172.71 | +2.85% | INR 168.00 | INR 174.95 | INR 167.20 | 497.73K |
| 2026-08-28 | INR 167.93 | -0.64% | INR 170.00 | INR 170.00 | INR 167.65 | 200.25K |
| 2026-08-27 | INR 169.02 | -1.17% | INR 171.00 | INR 172.89 | INR 167.60 | 116.85K |
| 2026-08-26 | INR 171.02 | -0.93% | INR 173.01 | INR 175.00 | INR 170.40 | 117.80K |
| 2026-08-25 | INR 172.62 | -0.52% | INR 173.60 | INR 174.60 | INR 171.76 | 142.98K |
| 2026-08-24 | INR 173.53 | -0.34% | INR 173.85 | INR 175.84 | INR 172.61 | 193.23K |
| 2026-08-21 | INR 174.13 | -0.66% | INR 175.00 | INR 176.77 | INR 173.20 | 282.16K |
| 2026-08-20 | INR 175.28 | +0.01% | INR 174.67 | INR 178.85 | INR 173.81 | 432.41K |
| 2026-08-19 | INR 175.26 | -1.58% | INR 178.00 | INR 178.00 | INR 173.98 | 194.83K |
| 2026-08-18 | INR 178.08 | +1.78% | INR 173.74 | INR 178.79 | INR 171.21 | 753.66K |
| 2026-08-17 | INR 174.96 | +0.28% | INR 173.77 | INR 177.62 | INR 172.01 | 393.16K |
| 2026-08-14 | INR 174.47 | +0.67% | INR 173.31 | INR 178.42 | INR 170.40 | 509.65K |
| 2026-08-13 | INR 173.31 | +4.58% | INR 165.99 | INR 175.00 | INR 165.99 | 683.13K |
| 2026-08-12 | INR 165.72 | -1.10% | INR 167.99 | INR 168.87 | INR 165.00 | 182.21K |
| 2026-08-11 | INR 167.56 | -0.18% | INR 167.50 | INR 168.88 | INR 166.44 | 155.03K |
| 2026-08-10 | INR 167.87 | -0.34% | INR 169.99 | INR 172.48 | INR 166.80 | 289.01K |
| 2026-08-07 | INR 168.44 | -3.03% | INR 174.84 | INR 174.84 | INR 167.50 | 620.23K |
| 2026-08-06 | INR 173.70 | -1.90% | INR 177.97 | INR 178.61 | INR 172.00 | 462.72K |
| 2026-08-05 | INR 177.07 | +0.56% | INR 178.00 | INR 179.70 | INR 175.29 | 666.00K |
| 2026-08-04 | INR 176.08 | -2.58% | INR 180.74 | INR 181.99 | INR 175.50 | 503.50K |
| 2026-08-03 | INR 180.74 | +1.27% | INR 178.70 | INR 182.07 | INR 177.07 | 406.59K |
| 2026-07-31 | INR 178.48 | +3.97% | INR 173.93 | INR 178.99 | INR 170.01 | 629.70K |
| 2026-07-30 | INR 171.67 | -1.80% | INR 172.07 | INR 175.87 | INR 170.90 | 606.08K |
| 2026-07-29 | INR 174.81 | -2.46% | INR 181.53 | INR 181.88 | INR 173.71 | 690.38K |
| 2026-07-28 | INR 179.21 | -4.87% | INR 186.20 | INR 187.06 | INR 178.19 | 783.45K |
| 2026-07-27 | INR 188.39 | -1.66% | INR 197.00 | INR 197.36 | INR 186.00 | 1.93M |
| 2026-07-24 | INR 191.57 | -0.99% | INR 193.50 | INR 194.07 | INR 186.50 | 1.12M |
| 2026-07-23 | INR 193.49 | +1.45% | INR 190.76 | INR 196.50 | INR 187.93 | 2.08M |
| 2026-07-22 | INR 190.73 | +2.61% | INR 187.70 | INR 194.25 | INR 183.56 | 3.80M |
| 2026-07-21 | INR 185.88 | +2.62% | INR 184.45 | INR 188.00 | INR 181.55 | 1.99M |
| 2026-07-20 | INR 181.13 | +2.19% | INR 177.90 | INR 182.80 | INR 174.00 | 1.09M |
| 2026-07-17 | INR 177.24 | +3.49% | INR 172.47 | INR 184.70 | INR 170.05 | 5.55M |
| 2026-07-16 | INR 171.27 | -1.86% | INR 178.50 | INR 178.77 | INR 170.10 | 1.07M |
| 2026-07-15 | INR 174.51 | -1.83% | INR 179.47 | INR 181.28 | INR 170.42 | 1.35M |
| 2026-07-14 | INR 177.76 | -0.71% | INR 178.47 | INR 180.50 | INR 175.05 | 1.60M |
| 2026-07-13 | INR 179.04 | -0.17% | INR 179.00 | INR 183.99 | INR 176.42 | 2.53M |
| 2026-07-10 | INR 179.34 | +0.17% | INR 176.71 | INR 184.75 | INR 176.71 | 5.40M |
| 2026-07-09 | INR 179.03 | +0.74% | INR 173.40 | INR 185.48 | INR 169.52 | 24.63M |
| 2026-07-08 | INR 177.72 | +7.77% | INR 169.01 | INR 194.90 | INR 167.33 | 70.66M |
| 2026-07-07 | INR 164.91 | +20.00% | INR 137.99 | INR 164.91 | INR 137.99 | 54.00M |
| 2026-07-06 | INR 137.43 | -0.86% | INR 137.85 | INR 138.86 | INR 136.81 | 186.05K |
| 2026-07-03 | INR 138.62 | -0.27% | INR 139.49 | INR 140.65 | INR 137.86 | 249.97K |
| 2026-07-02 | INR 139.00 | +0.46% | INR 137.58 | INR 139.90 | INR 137.58 | 117.37K |
| 2026-07-01 | INR 138.37 | +2.91% | INR 134.46 | INR 139.70 | INR 134.46 | 240.64K |
| 2026-06-30 | INR 134.46 | +0.04% | INR 134.50 | INR 136.90 | INR 134.20 | 189.03K |
| 2026-06-29 | INR 134.40 | -0.58% | INR 134.00 | INR 136.00 | INR 133.09 | 823.24K |
| 2026-06-26 | INR 135.19 | 0.00% | INR 135.19 | INR 135.19 | INR 135.19 | 0 |
| 2026-06-25 | INR 135.19 | -1.71% | INR 138.54 | INR 138.54 | INR 134.70 | 302.37K |
| 2026-06-24 | INR 137.54 | +0.05% | INR 137.53 | INR 139.00 | INR 136.60 | 115.49K |
| 2026-06-23 | INR 137.47 | -1.62% | INR 140.60 | INR 141.11 | INR 137.00 | 186.31K |
| 2026-06-22 | INR 139.74 | +0.60% | INR 141.00 | INR 141.01 | INR 138.97 | 425.90K |
| 2026-06-19 | INR 138.90 | -0.28% | INR 138.11 | INR 140.95 | INR 137.71 | 233.51K |
| 2026-06-18 | INR 139.29 | -0.62% | INR 140.00 | INR 141.79 | INR 138.12 | 176.83K |
| 2026-06-17 | INR 140.16 | +1.98% | INR 137.50 | INR 140.80 | INR 137.50 | 305.31K |
| 2026-06-16 | INR 137.44 | -0.77% | INR 138.00 | INR 140.22 | INR 132.82 | 617.63K |
| 2026-06-15 | INR 138.50 | +1.55% | INR 139.50 | INR 141.64 | INR 138.02 | 345.05K |
| 2026-06-12 | INR 136.38 | +7.42% | INR 129.00 | INR 137.39 | INR 129.00 | 700.92K |
| 2026-06-11 | INR 126.96 | -2.96% | INR 130.50 | INR 131.09 | INR 124.91 | 369.14K |
| 2026-06-10 | INR 130.83 | -1.51% | INR 132.85 | INR 133.90 | INR 130.31 | 305.06K |
| 2026-06-09 | INR 132.84 | +0.94% | INR 133.57 | INR 134.70 | INR 131.31 | 429.72K |
| 2026-06-08 | INR 131.60 | -2.73% | INR 133.50 | INR 134.90 | INR 130.30 | 277.10K |
| 2026-06-05 | INR 135.29 | -0.71% | INR 137.79 | INR 138.80 | INR 134.50 | 375.73K |
| 2026-06-04 | INR 136.26 | -0.39% | INR 137.42 | INR 138.63 | INR 136.00 | 283.57K |
| 2026-06-03 | INR 136.79 | -1.13% | INR 138.15 | INR 142.40 | INR 135.89 | 572.28K |
| 2026-06-02 | INR 138.35 | +1.84% | INR 135.50 | INR 138.90 | INR 134.11 | 301.20K |
| 2026-06-01 | INR 135.85 | -1.62% | INR 138.50 | INR 138.59 | INR 135.25 | 254.69K |
| 2026-05-29 | INR 138.09 | -0.22% | INR 138.35 | INR 140.22 | INR 136.75 | 439.76K |
| 2026-05-28 | INR 138.40 | 0.00% | INR 138.40 | INR 138.40 | INR 138.40 | 0 |