Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹144.76

(3.11%)

Jan 22, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	176	178.78	168	171.58	4,872	6,51,01,440.17	1,91,660
26-Dec-2025	169	172.98	169	171.68	3,376	4,36,79,271.7	1,60,627
29-Dec-2025	171.68	172	165.6	166.38	3,540	4,24,78,981.26	1,64,524
30-Dec-2025	165.05	169	162.5	164.1	3,111	3,00,70,081.96	1,15,413
31-Dec-2025	164.02	168.5	164.02	166.6	2,797	2,56,72,898.71	82,666
01-Jan-2026	169.7	169.79	164.05	164.39	1,731	1,79,86,255.38	52,979
02-Jan-2026	164.1	167.5	163.42	164.64	2,333	3,91,49,771.73	1,33,855
05-Jan-2026	164.64	166.42	161.1	161.54	2,502	3,01,34,823.03	87,300
06-Jan-2026	162.01	162.03	158.2	158.96	2,372	2,87,34,980.98	79,697
07-Jan-2026	158.96	161	157.01	160.44	3,298	4,05,60,240.07	1,01,561
08-Jan-2026	159	161.6	154	154.97	3,126	3,76,54,761.63	1,17,637
09-Jan-2026	154.35	159	151.1	156.22	4,245	5,77,35,305.06	98,731
12-Jan-2026	155.61	155.61	149.51	150.9	3,026	4,68,71,608.28	91,037
13-Jan-2026	150.9	156	148.25	149.45	3,811	6,01,57,033.6	1,21,232
14-Jan-2026	147.5	150.86	147.5	149.53	2,488	3,59,54,832.45	1,30,374
16-Jan-2026	154	157.7	149	149.48	3,208	7,67,65,750.73	2,38,099
19-Jan-2026	152.2	152.2	145.5	146.55	2,642	3,81,92,669.01	1,22,221
20-Jan-2026	145.01	147.99	140.36	143.02	4,065	9,12,96,951.78	3,63,294
21-Jan-2026	141	144.09	139.9	140.4	2,993	5,08,04,174.76	1,54,948
22-Jan-2026	141.49	148	141.49	144.76	3,428	5,96,51,199.44	1,51,735

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice