Price Data Selection & Download
Share India Securities Share Price All Time Records & Statistics (Sep 2020 - May 2026)
1397 daily OHLCV records on NSE from Sept. 2020 to May 2026. For live price, key ratios and fundamentals, see SHAREINDIA share price.
Share Price All Time High
₹405.30
February 22, 2024
NSE Exchange
Share Price All Time Low
₹18.45
October 26, 2020
NSE Exchange
Highest Volume Trading Day
16,599,138
March 06, 2026 • ₹131.99
NSE Exchange
Share Price History Data (Sep 2020 - May 2026)
SHAREINDIA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹140.50 | ₹140.50 | ₹137.64 | ₹138.40 | 331,314 |
| 2026-05-26 | ₹139.95 | ₹142.77 | ₹138.80 | ₹139.42 | 404,167 |
| 2026-05-25 | ₹144.12 | ₹144.12 | ₹139.41 | ₹139.98 | 473,637 |
| 2026-05-22 | ₹145.75 | ₹149.00 | ₹141.00 | ₹141.57 | 647,443 |
| 2026-05-21 | ₹148.20 | ₹149.00 | ₹143.10 | ₹144.96 | 503,580 |
| 2026-05-20 | ₹150.00 | ₹154.95 | ₹144.40 | ₹146.55 | 3,650,193 |
| 2026-05-19 | ₹138.20 | ₹147.98 | ₹138.20 | ₹146.79 | 629,399 |
| 2026-05-18 | ₹137.11 | ₹140.00 | ₹135.31 | ₹139.40 | 363,313 |
| 2026-05-15 | ₹138.17 | ₹139.75 | ₹137.19 | ₹138.49 | 322,870 |
| 2026-05-14 | ₹139.08 | ₹141.17 | ₹137.13 | ₹138.17 | 283,898 |
| 2026-05-13 | ₹138.02 | ₹140.50 | ₹136.61 | ₹139.08 | 252,215 |
| 2026-05-12 | ₹143.95 | ₹145.00 | ₹137.60 | ₹138.02 | 229,626 |
| 2026-05-11 | ₹147.00 | ₹147.50 | ₹144.35 | ₹144.72 | 316,418 |
| 2026-05-08 | ₹146.00 | ₹149.75 | ₹146.00 | ₹147.50 | 397,496 |
| 2026-05-07 | ₹147.46 | ₹149.50 | ₹146.50 | ₹148.43 | 361,341 |
| 2026-05-06 | ₹144.10 | ₹147.25 | ₹144.10 | ₹146.53 | 371,777 |
| 2026-05-05 | ₹142.99 | ₹144.35 | ₹140.35 | ₹142.81 | 979,232 |
| 2026-05-04 | ₹139.55 | ₹143.74 | ₹138.50 | ₹142.55 | 469,708 |
| 2026-04-30 | ₹138.80 | ₹139.88 | ₹136.20 | ₹137.45 | 532,150 |
| 2026-04-29 | ₹144.50 | ₹146.25 | ₹139.70 | ₹140.20 | 838,470 |
| 2026-04-28 | ₹146.61 | ₹148.26 | ₹144.22 | ₹145.11 | 561,741 |
| 2026-04-27 | ₹145.97 | ₹148.72 | ₹144.58 | ₹146.61 | 400,170 |
| 2026-04-24 | ₹148.60 | ₹149.17 | ₹142.45 | ₹144.82 | 472,278 |
| 2026-04-23 | ₹150.67 | ₹150.67 | ₹148.00 | ₹148.53 | 304,424 |
| 2026-04-22 | ₹147.52 | ₹152.74 | ₹145.43 | ₹150.67 | 614,971 |
| 2026-04-21 | ₹146.00 | ₹147.99 | ₹144.19 | ₹146.59 | 608,312 |
| 2026-04-20 | ₹146.80 | ₹147.39 | ₹143.84 | ₹144.47 | 597,960 |
| 2026-04-17 | ₹149.40 | ₹151.20 | ₹140.70 | ₹146.80 | 722,413 |
| 2026-04-16 | ₹149.00 | ₹151.00 | ₹145.50 | ₹147.53 | 355,116 |
| 2026-04-15 | ₹144.45 | ₹148.40 | ₹144.00 | ₹147.19 | 451,544 |
| 2026-04-13 | ₹138.11 | ₹144.68 | ₹136.16 | ₹141.19 | 589,900 |
| 2026-04-10 | ₹141.19 | ₹145.50 | ₹141.19 | ₹142.79 | 424,482 |
| 2026-04-09 | ₹135.15 | ₹144.99 | ₹135.15 | ₹141.63 | 813,174 |
| 2026-04-08 | ₹135.25 | ₹141.31 | ₹135.00 | ₹139.62 | 593,644 |
| 2026-04-07 | ₹128.96 | ₹133.19 | ₹128.44 | ₹132.43 | 449,604 |
| 2026-04-06 | ₹129.29 | ₹131.03 | ₹126.95 | ₹130.00 | 543,433 |
| 2026-04-02 | ₹124.00 | ₹130.68 | ₹123.06 | ₹129.29 | 1,016,579 |
| 2026-04-01 | ₹122.99 | ₹132.80 | ₹119.10 | ₹128.45 | 1,288,487 |
| 2026-03-30 | ₹122.99 | ₹122.99 | ₹115.36 | ₹117.38 | 1,059,266 |
| 2026-03-27 | ₹122.20 | ₹125.00 | ₹117.23 | ₹123.70 | 2,574,204 |
| 2026-03-25 | ₹125.00 | ₹127.50 | ₹123.00 | ₹123.69 | 1,061,774 |
| 2026-03-24 | ₹121.00 | ₹124.15 | ₹118.59 | ₹123.14 | 1,384,270 |
| 2026-03-23 | ₹122.54 | ₹123.89 | ₹117.01 | ₹117.66 | 909,493 |
| 2026-03-20 | ₹124.65 | ₹128.45 | ₹123.05 | ₹125.04 | 743,207 |
| 2026-03-19 | ₹125.98 | ₹127.36 | ₹122.13 | ₹122.51 | 615,708 |
| 2026-03-18 | ₹123.80 | ₹130.68 | ₹123.80 | ₹129.30 | 678,086 |
| 2026-03-17 | ₹125.70 | ₹127.43 | ₹123.35 | ₹123.88 | 849,818 |
| 2026-03-16 | ₹129.00 | ₹129.09 | ₹124.31 | ₹126.17 | 749,063 |
| 2026-03-13 | ₹131.00 | ₹133.89 | ₹128.13 | ₹129.55 | 539,296 |
| 2026-03-12 | ₹131.00 | ₹133.83 | ₹130.72 | ₹132.92 | 468,664 |
| 2026-03-11 | ₹135.50 | ₹139.50 | ₹133.50 | ₹134.35 | 321,368 |
| 2026-03-10 | ₹129.80 | ₹138.40 | ₹128.35 | ₹135.59 | 1,243,468 |
| 2026-03-09 | ₹134.01 | ₹139.92 | ₹126.15 | ₹128.94 | 1,200,245 |
| 2026-03-06 | ₹124.70 | ₹139.80 | ₹123.61 | ₹131.99 | 16,599,138 |
| 2026-03-05 | ₹123.90 | ₹125.00 | ₹122.32 | ₹123.88 | 366,390 |
| 2026-03-04 | ₹125.94 | ₹125.94 | ₹123.05 | ₹123.48 | 372,385 |
| 2026-03-02 | ₹126.00 | ₹129.94 | ₹124.00 | ₹126.05 | 461,184 |
| 2026-02-27 | ₹132.50 | ₹133.38 | ₹131.00 | ₹131.58 | 268,548 |
| 2026-02-26 | ₹130.98 | ₹136.75 | ₹130.98 | ₹133.72 | 850,409 |
| 2026-02-25 | ₹135.44 | ₹135.44 | ₹129.70 | ₹130.14 | 429,996 |
| 2026-02-24 | ₹137.80 | ₹137.92 | ₹133.50 | ₹133.96 | 327,164 |
| 2026-02-23 | ₹141.40 | ₹142.43 | ₹135.55 | ₹136.28 | 311,975 |
| 2026-02-20 | ₹140.99 | ₹141.97 | ₹140.28 | ₹141.22 | 185,623 |
| 2026-02-19 | ₹142.00 | ₹144.00 | ₹139.99 | ₹140.95 | 188,693 |
| 2026-02-18 | ₹144.80 | ₹144.80 | ₹141.80 | ₹142.08 | 195,758 |
| 2026-02-17 | ₹140.55 | ₹145.57 | ₹140.55 | ₹143.32 | 193,514 |
| 2026-02-16 | ₹143.09 | ₹146.79 | ₹140.99 | ₹143.94 | 855,897 |
| 2026-02-13 | ₹150.00 | ₹156.47 | ₹148.53 | ₹149.45 | 1,507,112 |
| 2026-02-12 | ₹152.25 | ₹154.20 | ₹150.77 | ₹151.57 | 841,950 |
| 2026-02-11 | ₹154.81 | ₹155.90 | ₹150.61 | ₹154.59 | 625,436 |
| 2026-02-10 | ₹155.10 | ₹158.96 | ₹153.50 | ₹154.81 | 787,842 |
| 2026-02-09 | ₹150.00 | ₹158.40 | ₹148.26 | ₹155.08 | 1,095,608 |
| 2026-02-06 | ₹150.23 | ₹150.23 | ₹146.70 | ₹148.27 | 404,629 |
| 2026-02-05 | ₹154.00 | ₹155.41 | ₹149.20 | ₹150.23 | 655,001 |
| 2026-02-04 | ₹146.45 | ₹153.50 | ₹143.56 | ₹151.76 | 721,140 |
| 2026-02-03 | ₹141.20 | ₹149.71 | ₹140.75 | ₹146.70 | 720,736 |
| 2026-02-02 | ₹137.98 | ₹138.63 | ₹134.10 | ₹136.10 | 497,904 |
| 2026-02-01 | ₹145.00 | ₹148.25 | ₹135.28 | ₹137.49 | 638,940 |
| 2026-01-30 | ₹142.01 | ₹144.29 | ₹140.50 | ₹143.38 | 256,145 |
| 2026-01-29 | ₹146.51 | ₹147.35 | ₹141.35 | ₹142.19 | 369,888 |
| 2026-01-28 | ₹147.00 | ₹153.48 | ₹143.50 | ₹146.51 | 1,160,422 |
| 2026-01-27 | ₹141.20 | ₹142.80 | ₹139.13 | ₹141.26 | 337,777 |
| 2026-01-23 | ₹145.51 | ₹147.79 | ₹141.88 | ₹142.42 | 227,618 |
| 2026-01-22 | ₹141.49 | ₹148.00 | ₹141.49 | ₹144.76 | 414,451 |
| 2026-01-21 | ₹141.00 | ₹144.09 | ₹139.90 | ₹140.40 | 358,323 |
| 2026-01-20 | ₹145.01 | ₹147.99 | ₹140.36 | ₹143.02 | 636,943 |
| 2026-01-19 | ₹152.20 | ₹152.20 | ₹145.50 | ₹146.55 | 258,049 |
| 2026-01-16 | ₹154.00 | ₹157.70 | ₹149.00 | ₹149.48 | 506,921 |
| 2026-01-14 | ₹147.50 | ₹150.86 | ₹147.50 | ₹149.53 | 241,011 |
| 2026-01-13 | ₹150.90 | ₹156.00 | ₹148.25 | ₹149.45 | 396,429 |
| 2026-01-12 | ₹155.61 | ₹155.61 | ₹149.51 | ₹150.90 | 309,812 |
| 2026-01-09 | ₹154.35 | ₹159.00 | ₹151.10 | ₹156.22 | 374,130 |
| 2026-01-08 | ₹159.00 | ₹161.60 | ₹154.00 | ₹154.97 | 240,784 |
| 2026-01-07 | ₹158.96 | ₹161.00 | ₹157.01 | ₹160.44 | 255,391 |
| 2026-01-06 | ₹162.01 | ₹162.03 | ₹158.20 | ₹158.96 | 179,721 |
| 2026-01-05 | ₹164.64 | ₹166.42 | ₹161.10 | ₹161.54 | 185,082 |
| 2026-01-02 | ₹164.10 | ₹167.50 | ₹163.42 | ₹164.64 | 237,394 |
| 2026-01-01 | ₹169.70 | ₹169.79 | ₹164.05 | ₹164.39 | 108,608 |
Share India Securities Share Price Performance Analysis (Sep 2020 - May 2026)
SHAREINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.81%
₹164.39 → ₹138.40
Year to Date
Price Volatility
7.24%
Low Volatility
Year to Date
Average Daily Volume
762,472
Year to Date Average
NSE Exchange
Share India Securities Share Price History – Frequently Asked Questions
Common questions about SHAREINDIA historical data and records. Examine SHAREINDIA quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Share India Securities (SHAREINDIA)?
The all-time high share price of Share India Securities was ₹405.3 recorded on February 22, 2024 on the NSE exchange.
What is the all-time low share price of Share India Securities (SHAREINDIA)?
The all-time low share price of Share India Securities was ₹18.45 recorded on October 26, 2020 on the NSE exchange.
How can I download SHAREINDIA historical share price data?
You can download Share India Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHAREINDIA shares?
The highest trading volume day for Share India Securities was 16,599,138 shares traded on March 06, 2026 on the NSE exchange, with share price at ₹131.99.