Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹141.22

(0.19%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jan-2026	145.51	147.79	141.88	142.42	1,878	3,28,12,100.84	99,142
27-Jan-2026	141.2	142.8	139.13	141.26	2,209	4,76,05,280.73	1,23,425
28-Jan-2026	147	153.48	143.5	146.51	10,481	17,01,25,884.16	3,79,222
29-Jan-2026	146.51	147.35	141.35	142.19	3,746	5,29,83,825.55	1,29,495
30-Jan-2026	142.01	144.29	140.5	143.38	2,898	3,65,67,052.36	63,612
01-Feb-2026	145	148.25	135.28	137.49	5,214	8,99,33,036.39	1,94,989
02-Feb-2026	137.98	138.63	134.1	136.1	3,873	6,78,48,469.35	1,37,956
03-Feb-2026	141.2	149.71	140.75	146.7	4,983	10,43,73,967.53	1,70,388
04-Feb-2026	146.45	153.5	143.56	151.76	4,998	10,65,95,432.96	1,77,881
05-Feb-2026	154	155.41	149.2	150.23	3,936	9,96,93,011.11	1,58,952
06-Feb-2026	150.23	150.23	146.7	148.27	2,590	5,98,86,133.8	47,734
09-Feb-2026	150	158.4	148.26	155.08	6,886	16,85,25,023.36	1,96,933
10-Feb-2026	155.1	158.96	153.5	154.81	3,699	12,31,79,136.09	1,63,734
11-Feb-2026	154.81	155.9	150.61	154.59	3,595	9,58,00,588.72	87,029
12-Feb-2026	152.25	154.2	150.77	151.57	4,061	12,76,89,074.91	1,00,022
13-Feb-2026	150	156.47	148.53	149.45	7,428	22,84,95,729.76	1,25,186
16-Feb-2026	143.09	146.79	140.99	143.94	6,429	12,28,78,166.22	4,50,529
17-Feb-2026	140.55	145.57	140.55	143.32	1,965	2,78,41,900.7	70,957
18-Feb-2026	144.8	144.8	141.8	142.08	2,443	2,79,23,056.85	78,534
19-Feb-2026	142	144	139.99	140.95	1,983	2,66,73,147.62	82,509

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice