Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Share India Securities Limited (SHAREINDIA.NS)

160.49
-0.18
(-0.11%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025161.50162.95159.51160.49160.491,277,605
Apr 21, 2025166.05166.20160.05160.67160.671,707,112
Apr 17, 2025166.75169.40163.40166.05166.05744,324
Apr 16, 2025169.80172.61165.41168.83168.83638,335
Apr 15, 2025161.90170.00158.77168.98168.98850,488
Apr 11, 2025149.95159.95148.99157.48157.48837,962
Apr 9, 2025153.93153.94146.28146.97146.97240,154
Apr 8, 2025152.07154.65150.45152.57152.57246,847
Apr 7, 2025143.83152.99143.19151.95151.95466,424
Apr 4, 2025168.00168.49155.00156.28156.28721,325
Apr 3, 2025167.00170.55166.99167.58167.58323,111
Apr 2, 2025168.50170.11163.46168.60168.60270,984
Apr 1, 2025164.00170.71163.20167.96167.96356,985
Mar 28, 2025170.24173.72163.82165.18165.18747,676
Mar 27, 2025161.99173.34160.85170.24170.241,911,929
Mar 26, 2025172.00173.41161.50163.06163.061,070,778
Mar 25, 2025180.81182.00171.05171.85171.85656,094
Mar 24, 2025180.39184.00177.74181.30181.301,137,541
Mar 21, 2025178.78185.90176.47178.57178.57970,967
Mar 20, 2025176.23180.54175.54176.98176.98837,622
Mar 19, 2025172.94178.50172.30176.23176.23543,087
Mar 18, 2025163.16163.16163.16163.16163.16-
Mar 17, 2025167.50169.59161.55163.16163.16487,096
Mar 13, 2025167.28168.89162.00166.76166.76558,764
Mar 12, 2025174.99175.90165.55166.59166.59567,832
Mar 11, 2025175.01177.00161.00174.97174.97640,368
Mar 10, 2025185.95187.90174.50175.26175.26739,412
Mar 7, 2025186.95189.00184.70185.92185.92648,283
Mar 6, 2025188.95189.90183.16186.88186.88386,380
Mar 5, 2025179.98186.75175.90185.44185.44411,677
Mar 4, 2025177.01183.02173.79176.94176.94503,254
Mar 3, 2025187.11188.99170.11179.23179.23812,241
Feb 28, 2025197.50199.99185.63188.06188.06372,139
Feb 27, 2025208.20208.54198.50200.01200.01391,804
Feb 25, 2025210.00212.15206.40210.13210.13219,520
Feb 24, 2025215.00219.00210.00210.49210.49307,908
Feb 21, 2025217.55220.40212.50219.34219.34289,084
Feb 20, 2025214.41220.00212.00217.80217.80257,950
Feb 19, 2025203.42219.99201.25216.82216.82469,815
Feb 18, 2025208.99208.99198.99205.42205.42408,411
Feb 17, 2025206.05211.42199.06208.87208.87561,624
Feb 14, 2025210.00210.81195.20209.18209.18938,101
Feb 13, 2025210.25212.50202.59209.38209.38922,490
Feb 12, 2025213.90215.50201.05210.25210.25789,273
Feb 11, 2025226.41226.66207.97209.69209.69696,083
Feb 10, 2025225.10230.01222.54228.43228.43572,751
Feb 7, 2025231.00232.40225.00225.71225.71211,349
Feb 6, 2025233.23234.17228.96230.26230.26115,560
Feb 5, 2025228.70237.00228.67233.31233.31297,098
Feb 4, 2025232.50235.40226.10227.51227.51301,832
Feb 3, 2025 0.2 Dividend
Feb 3, 2025238.70241.05228.00229.48229.48279,071
Feb 1, 2025245.00245.45238.69242.31242.11248,654
Jan 31, 2025236.30248.30234.30246.60246.40611,314
Jan 30, 2025229.80237.75227.95236.00235.81853,414
Jan 29, 2025226.00238.25224.40234.00233.81883,362
Jan 28, 2025238.00240.30224.05232.85232.66920,595
Jan 27, 2025256.20256.20235.05237.95237.75668,041
Jan 24, 2025268.30268.30256.70258.55258.34216,281
Jan 23, 2025269.00269.40263.50264.95264.73199,662
Jan 22, 2025267.00271.30262.15270.50270.28903,596
Jan 21, 2025275.80275.80265.20266.00265.78329,454
Jan 20, 2025272.65275.30266.35274.40274.17594,431
Jan 17, 2025271.95276.40267.40273.05272.82935,727
Jan 16, 2025279.00284.00270.85271.65271.43628,754
Jan 15, 2025277.00282.50270.85276.70276.47573,779
Jan 14, 2025272.00280.00266.55278.65278.421,095,717
Jan 13, 2025281.00282.50263.70268.00267.78649,411
Jan 10, 2025292.50293.20283.05284.25284.02513,678
Jan 9, 2025302.45302.45292.45293.55293.31371,392
Jan 8, 2025304.70307.00296.55302.65302.40779,017
Jan 7, 2025300.45308.30296.80305.60305.35910,891
Jan 6, 2025300.20304.40295.90298.85298.601,268,351
Jan 3, 2025305.50306.00299.00299.80299.55780,420
Jan 2, 2025300.00305.90299.90304.30304.05610,162
Jan 1, 2025306.70307.50298.35299.80299.551,129,800
Dec 31, 2024301.75309.45298.00307.25307.00815,692
Dec 30, 2024309.00311.50301.50302.50302.25691,012
Dec 27, 2024319.75320.00308.50310.05309.79838,202
Dec 26, 2024322.00322.50313.35319.35319.093,928,493
Dec 24, 2024303.00311.30300.60309.80309.54598,055
Dec 23, 2024298.00312.20296.80303.80303.551,167,729
Dec 20, 2024316.50318.65293.25296.40296.161,247,363
Dec 19, 2024305.00319.95302.00315.00314.743,323,096
Dec 18, 2024307.90313.85306.70309.70309.441,039,352
Dec 17, 2024316.00333.20306.15307.55307.307,613,367
Dec 16, 2024302.85314.60299.05313.20312.941,864,390
Dec 13, 2024294.00303.85285.00301.50301.25679,405
Dec 12, 2024301.50302.70293.05294.25294.01283,463
Dec 11, 2024297.30304.00293.30300.60300.35388,031
Dec 10, 2024305.00305.00295.10296.25296.01156,297
Dec 9, 2024298.85305.00296.00299.20298.95265,450
Dec 6, 2024302.10305.65294.55296.00295.76389,568
Dec 5, 2024297.95307.00296.95304.80304.55684,768
Dec 4, 2024302.00304.70295.65297.15296.90273,750
Dec 3, 2024288.00301.00286.10300.30300.05617,796
Dec 2, 2024290.00290.00285.20287.55287.31478,503
Nov 29, 2024282.55290.65280.30290.00289.76347,381
Nov 28, 2024289.60290.05280.75281.60281.37390,893
Nov 27, 2024286.50290.40280.00289.65289.41447,341
Nov 26, 2024282.55286.80279.00285.35285.11307,581
Nov 25, 2024277.50286.65273.75282.90282.671,057,744
Nov 22, 2024262.70275.25261.80273.10272.87469,003
Nov 21, 2024270.50273.30261.10262.70262.48254,969
Nov 19, 2024272.35274.90268.00270.15269.93251,881
Nov 18, 2024278.60278.75270.60271.50271.28186,210
Nov 14, 2024272.95278.00272.00275.15274.92184,863
Nov 13, 2024273.00278.00270.05272.95272.72322,859
Nov 12, 2024281.85284.05276.00278.10277.87221,786
Nov 11, 2024286.65287.50278.05278.65278.42428,857
Nov 8, 2024293.70294.00284.80286.80286.56219,391
Nov 7, 2024 0.5 Dividend
Nov 7, 2024294.95298.00293.00294.00293.76128,947
Nov 6, 2024290.40299.65290.20295.10294.36411,167
Nov 5, 2024288.00292.05285.60288.15287.42229,825
Nov 4, 2024298.00298.70283.55289.70288.971,327,730
Nov 1, 2024294.90297.20292.90295.05294.3193,065
Oct 31, 2024290.35293.50286.75291.70290.97237,872
Oct 30, 2024294.40298.75289.80290.35289.62847,730
Oct 29, 2024289.00292.95284.00291.15290.42411,804
Oct 28, 2024292.95292.95284.00286.90286.18371,722
Oct 25, 2024295.00296.75284.40288.90288.17384,890
Oct 24, 2024298.90299.60293.55294.75294.01221,436
Oct 23, 2024297.50302.95290.40298.20297.45616,239
Oct 22, 2024306.45309.65295.25297.85297.10479,503
Oct 21, 2024319.65320.00311.00311.45310.67288,144
Oct 18, 2024313.75321.70306.95319.60318.80498,855
Oct 17, 2024332.90336.90311.00317.10316.301,822,316
Oct 16, 2024315.00326.75312.45323.80322.98787,364
Oct 15, 2024307.55318.40306.20315.95315.15753,962
Oct 14, 2024315.90316.75296.65304.35303.58678,706
Oct 11, 2024300.00317.10297.80313.60312.81615,999
Oct 10, 2024306.90306.95299.90301.05300.29376,925
Oct 9, 2024302.50309.00302.50304.30303.53227,215
Oct 8, 2024298.60302.75295.00298.45297.70436,644
Oct 7, 2024314.95319.00294.65296.30295.55525,823
Oct 4, 2024318.65320.20308.90312.60311.81597,801
Oct 3, 2024315.60322.75313.00316.85316.05803,806
Oct 1, 2024322.00328.95319.60326.50325.68737,614
Sep 30, 2024329.00329.55316.00317.60316.80391,409
Sep 27, 2024331.70332.45327.50329.65328.82347,212
Sep 26, 2024339.10342.00330.10332.45331.61674,353
Sep 25, 2024338.00344.80334.95339.60338.741,414,269
Sep 24, 2024329.80339.90323.45337.15336.301,753,576
Sep 23, 2024327.00337.25327.00329.80328.972,361,687
Sep 20, 2024301.50324.90299.90320.90320.092,353,475
Sep 19, 2024307.80307.80296.60299.40298.65300,255
Sep 18, 2024300.00308.50300.00302.15301.39893,638
Sep 17, 2024303.00307.50299.05304.30303.53862,260
Sep 16, 2024301.00305.00297.00301.55300.79335,467
Sep 13, 2024300.00301.00295.15297.95297.20445,694
Sep 12, 2024297.85298.00291.80296.25295.50164,429
Sep 11, 2024299.00299.30292.25295.75295.01221,346
Sep 10, 2024289.20301.10287.55295.40294.66491,243
Sep 9, 2024287.15290.00283.25288.35287.62260,998
Sep 6, 2024298.30304.40287.00289.90289.17446,057
Sep 5, 2024300.30307.20297.50298.15297.40654,855
Sep 4, 2024285.00302.80285.00298.55297.801,090,248
Sep 3, 2024287.50290.20285.00286.40285.68410,059
Sep 2, 2024291.25293.90284.85286.20285.48840,434
Aug 30, 2024291.00293.00288.50289.95289.22464,343
Aug 29, 2024292.50293.00284.70290.20289.47354,799
Aug 28, 2024293.90297.00289.95290.75290.02190,104
Aug 27, 2024295.85297.00290.50291.60290.87196,479
Aug 26, 2024290.00297.00290.00294.10293.36226,783
Aug 23, 2024296.40298.45292.20293.65292.91223,832
Aug 22, 2024302.00302.70294.70297.05296.30267,026
Aug 21, 2024305.00308.95299.05301.15300.39857,327
Aug 20, 2024285.00302.25285.00301.25300.49917,181
Aug 19, 2024290.00290.00283.05284.05283.33279,723
Aug 16, 2024288.95290.80281.30289.50288.77611,983
Aug 14, 2024282.40287.95278.15286.50285.78368,371
Aug 13, 2024283.00292.70280.10281.95281.24553,300
Aug 12, 2024290.00292.30280.40281.10280.39437,316
Aug 9, 2024291.95294.90290.25292.60291.86204,992
Aug 8, 2024296.85299.35290.35291.55290.82381,590
Aug 7, 2024298.00300.30294.15296.85296.10304,524
Aug 6, 2024293.00302.50290.70297.40296.65485,137
Aug 5, 2024295.05296.90285.55294.10293.36588,435
Aug 2, 2024 0.6 Dividend
Aug 2, 2024295.00302.50294.00299.55298.80619,821
Aug 1, 2024304.00306.00299.00300.95299.59591,318
Jul 31, 2024297.05305.90296.50304.15302.78652,696
Jul 30, 2024304.50309.00303.10305.80304.42436,241
Jul 29, 2024308.90309.90302.80305.15303.77616,754
Jul 26, 2024314.00322.65306.05310.80309.401,623,156
Jul 25, 2024305.65312.90300.10311.40310.00652,378
Jul 24, 2024305.95312.20305.00310.05308.65882,239
Jul 23, 2024293.15307.65286.00305.75304.371,365,281
Jul 22, 2024297.05303.65290.05295.65294.32370,101
Jul 19, 2024313.55313.55296.35300.30298.95468,894
Jul 18, 2024317.00319.50312.00313.60312.19798,828
Jul 16, 2024308.00316.00305.00314.20312.781,312,853
Jul 15, 2024302.00305.60295.80303.05301.68481,943
Jul 12, 2024303.95306.25299.45301.55300.19432,853
Jul 11, 2024306.05306.20301.20303.20301.83256,366
Jul 10, 2024307.95307.95301.05306.10304.72654,665
Jul 9, 2024307.30309.10302.75308.50307.11816,069
Jul 8, 2024305.50307.50299.70306.50305.12890,049
Jul 5, 2024305.10306.95301.10305.50304.12510,061
Jul 4, 2024294.60306.00293.05304.45303.081,001,770
Jul 3, 2024287.45295.75285.95294.55293.22482,579
Jul 2, 2024301.00302.75285.10287.45286.151,641,670
Jul 1, 2024301.20307.30290.55305.30303.921,324,770
Jun 28, 2024305.00307.20298.10299.65298.30457,151
Jun 27, 2024 5:1 Stock Splits
Jun 27, 2024305.70310.75300.05305.80304.421,811,606
Jun 26, 2024304.80308.60302.09305.03303.662,838,945
Jun 25, 2024303.93304.50291.78303.50302.131,316,480
Jun 24, 2024304.00305.31302.02302.92301.553,315,300
Jun 21, 2024303.10303.10302.00302.18300.82759,885
Jun 20, 2024302.78303.60301.90302.18300.82818,680
Jun 19, 2024306.00306.00302.00302.19300.83851,655
Jun 18, 2024307.10308.00303.24304.98303.611,754,190
Jun 14, 2024307.20307.23302.40304.45303.08834,415
Jun 13, 2024307.33309.48303.83305.12303.741,220,685
Jun 12, 2024308.00309.59303.80305.61304.232,225,195
Jun 11, 2024305.40306.00302.00303.42302.05453,045
Jun 10, 2024312.79312.79302.90303.40302.03531,940
Jun 7, 2024308.00310.50305.46309.80308.40500,465
Jun 6, 2024304.80310.86302.55308.29306.90551,015
Jun 5, 2024284.89300.60276.39299.51298.16791,320
Jun 4, 2024308.00308.00269.55280.09278.83705,515
Jun 3, 2024308.36313.93305.40312.10310.69672,100
May 31, 2024305.58307.06300.01303.33301.96633,325
May 30, 2024306.01309.37303.40304.57303.20257,045
May 29, 2024307.79309.54305.00306.48305.10144,060
May 28, 2024307.60310.50305.02306.56305.18206,760
May 27, 2024314.49314.81305.89306.72305.34453,525
May 24, 2024311.02315.44309.36314.49313.071,199,545
May 23, 2024313.93316.40311.40313.12311.71455,450
May 22, 2024313.47317.80312.80313.93312.52643,955
May 21, 2024331.60331.60312.20313.47312.061,959,550
May 17, 2024331.59331.59323.20323.97322.51307,450
May 16, 2024325.95331.00323.50330.17328.68709,250
May 15, 2024325.01327.79323.01323.85322.39366,810
May 14, 2024329.55329.55323.75324.59323.13264,455
May 13, 2024336.53338.16323.60326.93325.46784,305
May 10, 2024337.00341.02322.40337.66336.142,311,145
May 9, 2024342.80348.20336.60339.40337.871,242,670
May 8, 2024343.12343.20336.23340.72339.18535,250
May 7, 2024346.02348.40336.25343.33341.78764,735
May 6, 2024339.99352.00337.16345.98344.422,767,830
May 3, 2024344.90347.80336.04337.13335.61552,980
May 2, 2024345.02346.00339.01342.93341.38900,840
Apr 30, 2024341.79341.85338.74339.81338.28643,925
Apr 29, 2024343.20343.20336.00339.62338.09293,735
Apr 26, 2024340.02342.01335.20337.72336.20460,775
Apr 25, 2024339.40342.20337.00340.80339.26303,065
Apr 24, 2024341.17341.31337.41339.48337.95264,265
Apr 23, 2024336.60341.17334.48340.35338.82468,620
Apr 22, 2024337.73340.00331.97338.63337.10459,860

Related Tickers

DOLATALGO.BO Dolat Algotech Limited
94.24
-0.98%
 
SYSTMTXC.BO Systematix Corporate Services Limited
158.45
-1.92%
 
AVONMORE.NS Avonmore Capital & Management Services Limited
22.19
-1.11%
 
JMFINANCIL.NS JM Financial Limited
105.71
+3.02%
 
MOTILALOFS.NS Motilal Oswal Financial Services Limited
724.40
+5.74%
 
CDSL.NS Central Depository Services (India) Limited
1,312.60
+0.44%
 
GS The Goldman Sachs Group, Inc.
516.00
+2.92%