SHAREINDIA Historical Share Price Data

Share India Securities Ltd Share Price

SHAREINDIA

NSE

CMP as on 26-Sep-23 2:17
₹ 1,336

icon 4.65 | 0.35%

Open
₹ 1,332
Turnover(lac)
₹ 633
Prev. Close
₹ 1,331.35
Day's Vol (shares)
₹ 47,378
Day's Vol (shares)
₹ 1,305.30         ₹ 1,345.00

BSE

CMP as on 26-Sep-23 2:13
₹ 1,338

icon 15.25 | 1.15%

Open
₹ 1,341
Turnover(lac)
₹ 79
Prev. Close
₹ 1,322.80
Day's Vol (shares)
₹ 926
Day's Vol (shares)
₹ 1,305.55         ₹ 1,341.25

FUTURE


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(₹)
28-Aug-202312961322.4512951318.25325681993251.53164627.4522.25
29-Aug-202313351363.551313.551360.18265308171332.610032450.0025.10
30-Aug-20231362.851399.513601378.37673240955029.957294939.5015.45
31-Aug-2023137514011346.551398.354768178080757.156954254.4523.35
01-Sep-20231398.3514141353.651403.68226264596971.37812960.355.25
04-Sep-202314101413.51369.951389.5454782900388.52907643.55-20.50
05-Sep-2023140614061358.551368.75353496294128.353722047.45-37.25
06-Sep-20231368.751394.951368.751383.65297292111491.43536126.2014.90
07-Sep-20231383.651388.71364.351368.45193820478123.7887924.35-15.20
08-Sep-20231385.61395.9513501357.9268941567264.851428045.95-27.70
11-Sep-20231369.9513701360.051362.4177449927822.5589319.95-7.55
12-Sep-2023137013701312.051337.254000107922881.93573257.95-32.75
13-Sep-202313351339.31315.11327121718940930.4907824.20-8.00
14-Sep-20231330134413301340.45102510639853.15372014.0010.45
15-Sep-20231345.151354.951332.051341196027694456.7984322.90-4.15
18-Sep-20231341134113101315.2445040048997.75723131.00-25.80
20-Sep-2023131513371302.81335.55243578125961.551424434.2020.55
21-Sep-20231335.713501311.41346.25262556242619.051709038.6010.55
22-Sep-202313261364.913251361.75318887657720.93269439.9035.75
25-Sep-20231364.951364.9513141331.35246150821167.62006350.95-33.60