Share India Securities Ltd (IN:SHAREINDIA)
:SHAREINDIA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
141.00
145.25
141.00
143.00
143.00
+1.06%
37,202
1.40
Apr 09, 2026
137.00
144.80
137.00
141.50
141.50
+1.18%
56,006
2.15
Apr 08, 2026
134.80
141.20
134.80
139.85
139.85
+5.63%
73,236
2.89
Apr 07, 2026
128.95
133.10
128.95
132.40
132.40
+2.08%
20,779
0.82
Apr 06, 2026
129.75
130.90
127.15
129.70
129.70
+0.35%
62,011
2.52
Apr 03, 2026
129.25
130.45
122.00
129.25
129.25
0.00%
0
0.00
Apr 02, 2026
122.00
130.45
122.00
129.25
129.25
0.00%
24,155
0.98
Apr 01, 2026
121.95
132.70
120.00
129.25
129.25
+10.80%
47,757
1.99
Mar 31, 2026
116.65
122.45
115.25
116.65
116.65
0.00%
0
0.00
Mar 30, 2026
121.40
122.45
115.25
116.65
116.65
-5.81%
53,875
2.30
Mar 27, 2026
121.70
124.70
117.20
123.85
123.85
-0.16%
48,347
2.11
Mar 26, 2026
124.05
127.25
123.10
124.05
124.05
0.00%
0
0.00
Mar 25, 2026
123.10
127.25
123.10
124.05
124.05
+0.77%
18,203
0.79
Mar 24, 2026
122.75
123.75
118.45
123.10
123.10
+4.68%
33,651
1.49
Mar 23, 2026
122.60
123.35
116.85
117.60
117.60
-6.00%
49,697
2.22
Mar 20, 2026
124.95
128.30
123.80
125.10
125.10
+2.25%
19,535
0.87
Mar 19, 2026
125.15
127.05
121.90
122.35
122.35
-5.45%
43,055
1.96
Mar 18, 2026
123.85
130.50
123.85
129.40
129.40
+4.48%
10,010
0.46
Mar 17, 2026
125.85
126.75
123.20
123.85
123.85
-1.75%
24,222
1.10
Mar 16, 2026
129.40
129.40
124.55
126.05
126.05
-2.59%
29,241
1.34
Mar 13, 2026
132.05
134.05
128.60
129.40
129.40
-2.78%
10,831
0.49
Mar 12, 2026
131.90
133.45
130.50
133.10
133.10
-0.93%
6,990
0.28
Mar 11, 2026
136.40
136.50
134.00
134.35
134.35
-1.47%
17,440
0.68
Mar 10, 2026
128.70
138.25
128.60
136.35
136.35
+5.99%
24,461
0.96
Mar 09, 2026
135.20
138.50
125.90
128.65
128.65
-2.94%
84,515
3.47
Mar 06, 2026
122.05
139.85
122.05
132.55
132.55
+6.98%
418,970
23.06
Mar 05, 2026
122.10
125.55
122.10
123.90
123.90
+0.24%
12,516
0.69
Mar 04, 2026
125.20
125.20
123.00
123.60
123.60
-1.67%
8,533
0.46
Mar 03, 2026
125.70
129.55
124.15
125.70
125.70
0.00%
0
0.00
Mar 02, 2026
128.00
129.55
124.15
125.70
125.70
-4.41%
4,630
0.25
Feb 27, 2026
133.80
133.80
131.05
131.50
131.50
-1.68%
6,048
0.32
Feb 26, 2026
130.30
136.30
130.30
133.75
133.75
+2.73%
11,702
0.62
Feb 25, 2026
133.85
134.90
129.75
130.20
130.20
-2.73%
11,108
0.59
Feb 24, 2026
136.85
137.55
133.50
133.85
133.85
-1.94%
6,311
0.31
Feb 23, 2026
141.20
142.35
135.60
136.50
136.50
-3.33%
17,161
0.84
Feb 20, 2026
140.95
144.75
140.50
141.20
141.20
+0.36%
9,785
0.48
Feb 19, 2026
141.90
142.70
140.00
140.70
140.70
-0.81%
3,240
0.16
Feb 18, 2026
143.85
144.70
141.80
141.85
141.85
-1.08%
6,650
0.32
Feb 17, 2026
143.55
145.40
143.00
143.40
143.40
-4.05%
9,841
0.47
Feb 16, 2026
145.25
146.75
141.00
144.65
144.65
-3.21%
17,966
0.85
Feb 13, 2026
145.25
155.55
145.25
149.45
149.45
-1.06%
15,584
0.75
Feb 12, 2026
152.65
152.65
150.80
151.05
151.05
-2.17%
7,728
0.37
Feb 11, 2026
153.80
155.75
150.70
154.40
154.40
-0.77%
5,296
0.25
Feb 10, 2026
155.00
158.80
153.75
155.60
155.60
+0.39%
5,957
0.28
Feb 09, 2026
152.00
158.30
148.35
155.00
155.00
+4.45%
11,288
0.52
Feb 06, 2026
150.00
150.00
147.05
148.40
148.40
-1.03%
2,541
0.12
Feb 05, 2026
152.05
155.40
149.40
149.95
149.95
-1.09%
15,908
0.72
Feb 04, 2026
146.50
152.50
143.70
151.60
151.60
+3.52%
13,778
0.62
Feb 03, 2026
142.00
148.60
140.40
146.45
146.45
+7.37%
24,857
1.13
Feb 02, 2026
137.20
138.35
134.35
136.40
136.40
-4.72%
19,424
0.89
Rows: