Share India Securities Ltd (IN:SHAREINDIA)
:SHAREINDIA
Want to see IN:SHAREINDIA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
150.15
154.95
143.65
146.50
146.50
-0.14%
160,652
6.39
May 19, 2026
140.30
147.20
139.80
146.70
146.70
+5.43%
7,922
0.32
May 18, 2026
135.90
140.00
135.25
139.15
139.15
+0.25%
4,806
0.19
May 15, 2026
139.35
139.45
137.30
138.80
138.80
+0.51%
4,941
0.20
May 14, 2026
138.60
140.70
137.25
138.10
138.10
-0.72%
5,348
0.21
May 13, 2026
138.35
140.75
137.65
139.10
139.10
+0.80%
3,685
0.14
May 12, 2026
142.45
144.80
137.50
138.00
138.00
-5.09%
7,654
0.30
May 11, 2026
148.85
148.85
144.40
145.40
145.40
-1.22%
4,367
0.17
May 08, 2026
144.00
149.90
144.00
147.20
147.20
-0.94%
11,650
0.46
May 07, 2026
147.80
148.75
146.50
148.60
148.60
+1.43%
5,244
0.20
May 06, 2026
145.25
147.00
144.15
146.50
146.50
+2.52%
11,619
0.46
May 05, 2026
141.95
144.15
140.60
142.90
142.90
+0.25%
4,796
0.19
May 04, 2026
139.70
143.65
139.60
142.55
142.55
+3.90%
14,944
0.58
May 01, 2026
137.20
139.80
136.75
137.20
137.20
0.00%
0
0.00
Apr 30, 2026
138.15
139.80
136.75
137.20
137.20
-2.07%
7,135
0.27
Apr 29, 2026
142.40
146.05
139.75
140.10
140.10
-3.58%
18,286
0.70
Apr 28, 2026
146.75
147.95
144.35
145.30
145.30
-1.42%
12,629
0.47
Apr 27, 2026
146.70
148.55
145.60
147.40
147.40
+1.59%
10,395
0.38
Apr 24, 2026
148.80
149.40
142.70
145.10
145.10
-2.49%
15,945
0.58
Apr 23, 2026
150.00
150.50
146.50
148.80
148.80
-1.39%
25,625
0.94
Apr 22, 2026
147.00
152.70
145.75
150.90
150.90
+2.93%
12,924
0.48
Apr 21, 2026
144.50
147.90
144.25
146.60
146.60
+1.49%
2,377
0.09
Apr 20, 2026
149.60
149.60
143.75
144.45
144.45
-1.77%
15,312
0.56
Apr 17, 2026
149.75
151.35
145.05
147.05
147.05
-0.14%
18,477
0.68
Apr 16, 2026
148.15
149.65
146.00
147.25
147.25
-0.10%
12,299
0.45
Apr 15, 2026
144.60
148.50
144.00
147.40
147.40
+3.00%
34,447
1.27
Apr 14, 2026
143.10
144.80
132.00
143.10
143.10
0.00%
0
0.00
Apr 13, 2026
132.00
144.80
132.00
143.10
143.10
+0.07%
9,707
0.36
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
Rows: