Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹154.97

(-3.41%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	150	163	148.81	162.28	7,669	8,47,66,791.62	2,67,744
10-Dec-2025	164.5	166.84	156.5	157.59	2,985	3,20,72,634.79	1,06,436
11-Dec-2025	156.02	159.27	154.74	157.62	2,139	2,48,00,853.25	95,039
12-Dec-2025	158.7	173.38	158.52	173.38	14,305	29,72,08,700.07	5,61,352
15-Dec-2025	174	190	173.91	179.88	22,412	46,79,19,574.35	7,03,283
16-Dec-2025	178.9	185.8	177.6	179.87	7,512	10,83,94,406.59	2,35,470
17-Dec-2025	179.88	181.04	175	176.24	4,045	5,17,06,022.23	1,30,976
18-Dec-2025	176.99	179	170.1	173.61	6,393	7,79,20,781.74	1,79,164
19-Dec-2025	173.61	173.94	168.39	169.42	3,574	3,23,62,275.75	1,05,049
22-Dec-2025	169.75	173.6	169	171.73	3,351	3,58,86,961.42	99,070
23-Dec-2025	171.5	177	170.85	174.64	4,449	5,26,74,293.18	1,45,257
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

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice