Education
About Us
Working with TipRanks
Follow Us
Share India Securities Ltd (IN:SHAREINDIA)
:SHAREINDIA
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 29, 2025
205.00
205.00
194.10
198.10
197.67
-3.77%
113,463
0.83
Oct 28, 2025
207.20
210.00
202.60
206.30
205.85
+0.85%
82,348
0.61
Oct 27, 2025
201.00
207.35
200.30
205.00
204.56
+2.13%
116,072
0.87
Oct 24, 2025
197.95
203.25
194.45
201.15
200.72
+1.38%
111,436
0.84
Oct 23, 2025
202.05
203.00
193.45
198.85
198.42
-3.05%
219,652
1.70
Oct 21, 2025
204.05
208.55
199.80
205.55
205.11
+0.22%
143,208
1.13
Oct 20, 2025
198.00
210.90
192.50
205.55
205.11
+2.84%
2,057,365
21.79
Oct 17, 2025
182.15
207.35
182.15
200.30
199.87
+12.08%
2,200,324
36.64
Oct 16, 2025
151.00
179.20
151.00
179.10
178.71
+20.18%
1,826,646
58.31
Oct 15, 2025
135.65
151.45
135.65
149.35
149.03
+9.25%
90,407
3.00
Oct 14, 2025
140.00
140.45
132.15
137.00
136.70
-1.79%
17,302
0.58
Oct 13, 2025
142.20
142.20
139.05
139.80
139.50
-0.99%
11,428
0.38
Oct 10, 2025
146.75
146.75
141.05
141.50
141.19
-0.97%
18,690
0.62
Oct 09, 2025
139.60
145.15
139.45
143.20
142.89
+2.29%
57,972
1.96
Oct 08, 2025
138.85
141.50
135.25
140.30
140.00
+3.04%
40,338
1.38
Oct 07, 2025
140.05
140.25
136.05
136.45
136.16
-1.69%
4,822
0.16
Oct 06, 2025
138.90
141.50
138.35
139.10
138.80
+0.36%
25,827
0.86
Oct 03, 2025
134.75
139.95
134.00
138.90
138.60
+3.15%
45,777
1.55
Oct 01, 2025
128.45
135.30
127.70
134.95
134.66
+5.66%
32,853
1.12
Rows: