SHAREINDIA Historical Share Price Data

Share India Securities Ltd Share Price

SHAREINDIA

Share India Securities Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
10-Apr-2024	1692.9	1731.9	1671.25	1721.85	13406	349762080.65	63027	60.65	28.95
12-Apr-2024	1726	1731.95	1700.8	1703.7	9839	153478005.1	35702	31.15	-22.30
15-Apr-2024	1680	1684	1628.3	1674.2	11276	191227945.85	114944	55.70	-5.80
16-Apr-2024	1650	1695	1641.15	1679.2	10118	136939901.15	36620	53.85	29.20
18-Apr-2024	1700	1709	1640	1646.35	11933	190618569.25	52843	69.00	-53.65
19-Apr-2024	1637.05	1690	1593.3	1678.35	24944	507495350.45	94304	96.70	41.30
22-Apr-2024	1688.65	1700	1659.85	1693.15	8272	154803661.75	40447	40.15	4.50
23-Apr-2024	1683	1705.85	1672.4	1701.75	7125	158987039.25	38841	33.45	18.75
24-Apr-2024	1705.85	1706.55	1687.05	1697.4	5509	89676087.2	24953	19.50	-8.45
25-Apr-2024	1697	1711	1685	1704	4389	102817690.1	60613	26.00	7.00
26-Apr-2024	1700.1	1710.05	1676	1688.6	7598	155752871.65	43029	34.05	-11.50
29-Apr-2024	1716	1716	1680	1698.1	6074	99568771.95	29965	36.00	-17.90
30-Apr-2024	1708.95	1709.25	1693.7	1699.05	12735	219093002.65	81372	15.55	-9.90
02-May-2024	1725.1	1730	1695.05	1714.65	10596	309353722	99617	34.95	-10.45
03-May-2024	1724.5	1739	1680.2	1685.65	9850	188383919.75	54925	58.80	-38.85
06-May-2024	1699.95	1760	1685.8	1729.9	26820	954595426.1	221648	74.20	29.95
07-May-2024	1730.1	1742	1681.25	1716.65	18014	261916250.6	67046	60.75	-13.45
08-May-2024	1715.6	1716	1681.15	1703.6	8262	182596766.95	46829	34.85	-12.00
09-May-2024	1714	1741	1683	1697	18290	422745917.85	122037	58.00	-17.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.