Education
About Us
Working with TipRanks
Follow Us
Share India Securities Ltd (IN:SHAREINDIA)
:SHAREINDIA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
154.00
157.65
151.70
156.15
156.15
+0.94%
31,741
0.24
Jan 08, 2026
160.70
161.35
154.00
154.70
154.70
-3.70%
18,904
0.14
Jan 07, 2026
158.50
161.25
157.25
160.65
160.65
+1.04%
19,283
0.15
Jan 06, 2026
161.40
161.40
158.50
159.00
159.00
-1.46%
12,244
0.09
Jan 05, 2026
164.50
166.20
161.00
161.35
161.35
-1.91%
7,446
0.06
Jan 02, 2026
164.25
166.10
163.80
164.50
164.50
+0.15%
10,789
0.08
Jan 01, 2026
169.65
169.65
164.00
164.25
164.25
-1.38%
5,778
0.04
Dec 31, 2025
164.15
168.35
164.15
166.55
166.55
+1.49%
10,171
0.08
Dec 30, 2025
165.75
167.55
162.45
164.10
164.10
-1.53%
16,978
0.13
Dec 29, 2025
171.30
172.00
165.50
166.65
166.65
-2.71%
24,682
0.18
Dec 26, 2025
170.00
172.50
169.80
171.30
171.30
-0.15%
7,698
0.06
Dec 24, 2025
174.20
179.00
168.30
171.55
171.55
-1.52%
37,280
0.27
Dec 23, 2025
171.05
178.15
171.00
174.20
174.20
+1.43%
28,619
0.21
Dec 22, 2025
168.85
173.30
168.85
171.75
171.75
+1.78%
10,452
0.08
Dec 19, 2025
173.60
173.70
168.40
168.75
168.75
-2.77%
9,563
0.07
Dec 18, 2025
176.35
178.70
169.05
173.55
173.55
-1.56%
25,164
0.18
Dec 17, 2025
182.90
182.90
175.20
176.30
176.30
-1.95%
18,889
0.13
Dec 16, 2025
176.50
185.50
176.50
179.80
179.80
-0.22%
29,164
0.21
Dec 15, 2025
174.15
188.00
174.15
180.20
180.20
+3.53%
171,001
1.24
Dec 12, 2025
158.30
174.05
158.30
174.05
174.05
+9.98%
83,379
0.61
Dec 11, 2025
155.10
159.20
155.00
158.25
158.25
+0.29%
5,840
0.04
Dec 10, 2025
164.40
166.00
156.75
157.80
157.80
-2.53%
12,807
0.09
Dec 09, 2025
152.30
163.05
148.70
161.90
161.90
+6.34%
29,617
0.22
Dec 08, 2025
158.25
158.25
150.25
152.25
152.25
-4.49%
17,238
0.13
Dec 05, 2025
160.55
160.70
156.05
159.40
159.40
-1.15%
33,060
0.24
Dec 04, 2025
163.15
164.25
160.05
161.25
161.25
-1.59%
2,147
0.02
Dec 03, 2025
167.20
168.00
163.05
163.85
163.85
-1.21%
6,781
0.05
Dec 02, 2025
166.50
166.65
164.00
165.85
165.85
-0.36%
4,957
0.04
Dec 01, 2025
170.30
171.50
165.00
166.45
166.45
-2.26%
15,633
0.11
Nov 28, 2025
168.55
171.15
167.60
170.30
170.30
+0.77%
7,906
0.06
Nov 27, 2025
164.40
178.80
164.40
169.00
169.00
+2.80%
126,743
0.93
Nov 26, 2025
162.20
164.95
162.20
164.40
164.40
+1.67%
8,093
0.06
Nov 25, 2025
163.10
163.35
160.15
161.70
161.70
-0.86%
10,516
0.08
Nov 24, 2025
163.60
166.25
161.45
163.10
163.10
-1.39%
8,415
0.06
Nov 21, 2025
168.75
168.95
165.00
165.40
165.40
-2.45%
19,160
0.14
Nov 20, 2025
165.45
172.00
165.45
169.55
169.55
+0.33%
13,264
0.10
Nov 19, 2025
167.35
169.35
164.10
169.00
169.00
+0.30%
32,899
0.24
Nov 18, 2025
170.00
170.35
167.25
168.50
168.50
-1.84%
7,340
0.05
Nov 17, 2025
169.80
172.00
168.45
171.65
171.65
+1.51%
13,454
0.10
Nov 14, 2025
166.05
171.35
166.05
169.10
169.10
-0.50%
23,308
0.17
Nov 13, 2025
171.10
175.60
168.70
169.95
169.95
-1.96%
28,743
0.21
Nov 12, 2025
173.15
175.30
173.15
173.35
173.35
+0.29%
8,224
0.06
Nov 11, 2025
173.15
175.75
171.95
172.85
172.85
-1.48%
20,423
0.15
Nov 10, 2025
181.05
181.05
174.95
175.45
175.45
-1.68%
20,322
0.15
Nov 07, 2025
181.10
181.10
175.65
178.45
178.45
-0.94%
20,808
0.15
Nov 06, 2025
189.30
189.30
179.85
180.15
180.15
-2.57%
21,953
0.16
Nov 04, 2025
188.35
189.25
184.00
185.30
184.90
-1.59%
19,415
0.14
Nov 03, 2025
185.85
190.35
185.05
188.70
188.29
+1.95%
44,938
0.32
Oct 31, 2025
198.95
199.00
182.85
185.50
185.10
-6.86%
126,205
0.92
Oct 30, 2025
198.10
202.95
197.60
199.60
199.17
+0.98%
38,971
0.28
Rows: