SHAREINDIA Historical Share Price Data

Share India Securities Ltd Share Price

SHAREINDIA

CMP as on 24-May-24 10:24
₹ 1,555

icon -11.10 | -0.71%

Open
₹ 1,555
Turnover(lac)
₹ 536
Prev. Close
₹ 1,565.60
Day's Vol (shares)
₹ 34,450
Day's Vol (shares)
₹ 1,546.80         ₹ 1,568.85

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Share India Securities Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
24-Apr-20241705.851706.551687.051697.4550989676087.22495319.50-8.45
25-Apr-202416971711168517044389102817690.16061326.007.00
26-Apr-20241700.11710.0516761688.67598155752871.654302934.05-11.50
29-Apr-20241716171616801698.1607499568771.952996536.00-17.90
30-Apr-20241708.951709.251693.71699.0512735219093002.658137215.55-9.90
02-May-20241725.117301695.051714.65105963093537229961734.95-10.45
03-May-20241724.517391680.21685.659850188383919.755492558.80-38.85
06-May-20241699.9517601685.81729.926820954595426.122164874.2029.95
07-May-20241730.117421681.251716.6518014261916250.66704660.75-13.45
08-May-20241715.617161681.151703.68262182596766.954682934.85-12.00
09-May-2024171417411683169718290422745917.8512203758.00-17.00
10-May-202416851705.116121688.343349767407349.5513605893.103.30
13-May-20241682.651690.816181634.6513772256019187.958199772.80-48.00
14-May-20241647.751647.751618.751622.95629086121662.62972929.00-24.80
15-May-20241625.051638.951615.051619.256423119034467.15211323.90-5.80
16-May-20241629.7516551617.51650.857915233167404.556048537.5021.10
17-May-20241657.951657.9516161619.857014100095124.94122841.95-38.10
18-May-20241625.95169016181658.15168059405368.752218872.0032.20
21-May-20241658165815611567.3525432620468077.817618297.00-90.65
22-May-20241567.35158915641569.659976202727064.654886125.002.30
23-May-20241569.65158215571565.67423142947935.755135825.00-4.05