Share India Securities Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Share India Securities Ltd		MCap (aprox) 2864.2 Crores	Symbol : SHAREINDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.7%	-9.6%	-8.4%		-14.3%	-27.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	130.83	-2.01	305.06k	-1.5%
09-06-26	Tue	132.84	1.24	429.72k	0.9%	Data Update : 7 PM
08-06-26	Mon	131.6	-3.69	277.1k	-2.7%	10-06-26 : 130.83
05-06-26	Fri	135.29	-0.97	375.73k	-0.7%
04-06-26	Thu	136.26	-0.53	283.57k	-0.4%	Compared to  :  01-06-26 135.85
03-06-26	Wed	136.79	-1.56	572.28k	-1.1%
02-06-26	Tue	138.35	2.5	301.2k	1.8%	7 Days %
01-06-26	Mon	135.85	-2.24	254.69k	-1.6%	-3.7%
29-05-26	Fri	138.09	-0.31	439.76k	-0.2%
27-05-26	Wed	138.4	-1.02	331.31k	-0.7%	Compared to  :  11-05-26 144.72
26-05-26	Tue	139.42	-0.56	404.17k	-0.4%
25-05-26	Mon	139.98	-1.59	473.64k	-1.1%	1 Month %
22-05-26	Fri	141.57	-3.39	647.44k	-2.3%	-9.6%
21-05-26	Thu	144.96	-1.59	503.58k	-1.1%	.
20-05-26	Wed	146.55	-0.24	3.65m	-0.2%	Compared to  :  10-04-26 142.79
19-05-26	Tue	146.79	7.39	629.4k	5.3%
18-05-26	Mon	139.4	0.91	363.31k	0.7%	2 Months %
15-05-26	Fri	138.49	0.32	322.87k	0.2%	-8.4%
14-05-26	Thu	138.17	-0.91	283.9k	-0.7%
13-05-26	Wed	139.08	1.06	252.22k	0.8%	Compared to  :  10-03-26
12-05-26	Tue	138.02	-6.7	229.63k	-4.6%
11-05-26	Mon	144.72	-2.78	316.42k	-1.9%	3 Months %
08-05-26	Fri	147.5	-0.93	397.5k	-0.6%
07-05-26	Thu	148.43	1.9	361.34k	1.3%
06-05-26	Wed	146.53	3.72	371.78k	2.6%	Compared to  :  10-12-25 152.6
05-05-26	Tue	142.81	0.26	979.23k	0.2%
04-05-26	Mon	142.55	5.1	469.71k	3.7%	6 Months %
30-04-26	Thu	137.45	-2.75	532.15k	-2.0%	-14.3%
29-04-26	Wed	140.2	-4.91	838.47k	-3.4%
28-04-26	Tue	145.11	-1.5	561.74k	-1.0%	Compared to  :  10-06-25 180.48
27-04-26	Mon	146.61	1.79	400.17k	1.2%
24-04-26	Fri	144.82	-3.71	472.28k	-2.5%	1 year %
23-04-26	Thu	148.53	-2.14	304.42k	-1.4%	-27.5%
22-04-26	Wed	150.67	4.08	614.97k	2.8%
21-04-26	Tue	146.59	2.12	608.31k	1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	144.47	-2.33	597.96k	-1.6%
17-04-26	Fri	146.8	-0.73	722.41k	-0.5%
16-04-26	Thu	147.53	0.34	355.12k	0.2%
15-04-26	Wed	147.19	6	451.54k	4.2%
13-04-26	Mon	141.19	-1.6	589.9k	-1.1%
10-04-26	Fri	142.79	1.16	424.48k	0.8%
09-04-26	Thu	141.63	2.01	813.17k	1.4%
08-04-26	Wed	139.62	7.19	593.64k	5.4%
07-04-26	Tue	132.43	2.43	449.6k	1.9%
06-04-26	Mon	130	0.71	543.43k	0.5%
02-04-26	Thu	129.29	0.84	1.02m	0.7%
01-04-26	Wed	128.45	11.07	1.29m	9.4%
30-03-26	Mon	117.38	-6.32	1.06m	-5.1%
27-03-26	Fri	123.7	0.01	2.57m	0.0%
25-03-26	Wed	123.69	0.55	1.06m	0.4%
24-03-26	Tue	123.14	5.48	1.38m	4.7%
23-03-26	Mon	117.66	-7.38	909.49k	-5.9%
20-03-26	Fri	125.04	2.53	743.21k	2.1%
19-03-26	Thu	122.51	-11.21	615.71k	-5.3%
18-03-26	Wed	133.72	3.58	850.41k	2.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	130.14	-3.82	430k	-2.9%
26-02-26	Thu	133.96	-2.32	327.16k	-1.7%
25-02-26	Wed	136.28	-4.94	311.98k	-3.5%
24-02-26	Tue	141.22	0.27	185.62k	0.2%
23-02-26	Mon	140.95	-1.13	188.69k	-0.8%
20-02-26	Fri	142.08	-1.24	195.76k	-0.9%
19-02-26	Thu	143.32	-0.62	193.51k	-0.4%
18-02-26	Wed	143.94	-5.51	855.9k	-3.7%
17-02-26	Tue	149.45	-2.12	1.51m	-1.4%
16-02-26	Mon	151.57	-3.02	841.95k	-2.0%
13-02-26	Fri	154.59	-0.22	625.44k	-0.1%
12-02-26	Thu	154.81	-0.27	787.84k	-0.2%
11-02-26	Wed	155.08	6.81	1.1m	4.6%
10-02-26	Tue	148.27	-1.96	404.63k	-1.3%
09-02-26	Mon	150.23	-1.53	655k	-1.0%
06-02-26	Fri	151.76	5.06	721.14k	3.4%
05-02-26	Thu	146.7	10.6	720.74k	7.8%
04-02-26	Wed	136.1	-1.39	497.9k	-1.0%
03-02-26	Tue	137.49	-5.89	638.94k	-4.1%
02-02-26	Mon	143.38	1.19	256.15k	0.8%
01-02-26	Sun	142.19	-4.32	369.89k	-2.9%
30-01-26	Fri	146.51	5.25	1.16m	3.7%
29-01-26	Thu	141.26	-1.16	337.78k	-0.8%
28-01-26	Wed	142.42	-2.34	227.62k	-1.6%
27-01-26	Tue	144.76	4.36	414.45k	3.1%
23-01-26	Fri	140.4	-2.62	358.32k	-1.8%
22-01-26	Thu	143.02	-3.53	636.94k	-2.4%
21-01-26	Wed	146.55	-2.93	258.05k	-2.0%
20-01-26	Tue	149.48	-0.05	506.92k	0.0%
19-01-26	Mon	149.53	0.08	241.01k	0.1%
16-01-26	Fri	149.45	-1.45	396.43k	-1.0%
14-01-26	Wed	150.9	-5.32	309.81k	-3.4%
13-01-26	Tue	156.22	1.25	374.13k	0.8%
12-01-26	Mon	154.97	-5.47	240.78k	-3.4%
09-01-26	Fri	160.44	1.48	255.39k	0.9%
08-01-26	Thu	158.96	-2.58	179.72k	-1.6%
07-01-26	Wed	161.54	-3.1	185.08k	-1.9%
06-01-26	Tue	164.64	0.25	237.39k	0.2%
05-01-26	Mon	164.39	-2.21	108.61k	-1.3%
02-01-26	Fri	166.6	2.5	154.15k	1.5%
01-01-26	Thu	164.1	-2.28	182.77k	-1.4%
31-12-25	Wed	166.38	-5.3	253.61k	-3.1%
30-12-25	Tue	171.68	0.1	255.41k	0.1%
29-12-25	Mon	171.58	-3.06	372.31k	-1.8%
26-12-25	Fri	174.64	2.91	301.24k	1.7%
24-12-25	Wed	171.73	2.31	209.15k	1.4%
23-12-25	Tue	169.42	-4.19	189.36k	-2.4%
22-12-25	Mon	173.61	-2.63	447.8k	-1.5%
19-12-25	Fri	176.24	-3.63	291.02k	-2.0%
18-12-25	Thu	179.87	-0.01	601.48k	0.0%
17-12-25	Wed	179.88	6.5	2.56m	3.7%
16-12-25	Tue	173.38	15.76	1.74m	10.0%
15-12-25	Mon	157.62	0.03	158.1k	0.0%
12-12-25	Fri	157.59	-4.69	199.44k	-2.9%
11-12-25	Thu	162.28	9.68	534.77k	6.3%
10-12-25	Wed	152.6	-6.5	278.26k	-4.1%
09-12-25	Tue	159.1	-1.73	142.13k	-1.1%
08-12-25	Mon	160.83	-2.74	115.06k	-1.7%
05-12-25	Fri	163.57	-2.73	129.73k	-1.6%
04-12-25	Thu	166.3	-0.35	173.39k	-0.2%
03-12-25	Wed	166.65	-3.86	185.38k	-2.3%
02-12-25	Tue	170.51	1.17	309.11k	0.7%
01-12-25	Mon	169.34	4.89	2.92m	3.0%
28-11-25	Fri	164.45	2.71	137.49k	1.7%
27-11-25	Thu	161.74	-1.04	420.36k	-0.6%
26-11-25	Wed	162.78	-2.78	219.84k	-1.7%
25-11-25	Tue	165.56	-4.22	313.74k	-2.5%
24-11-25	Mon	169.78	0.98	231.61k	0.6%
21-11-25	Fri	168.8	0.51	528.99k	0.3%
20-11-25	Thu	168.29	-3.31	195.22k	-1.9%
19-11-25	Wed	171.6	2.37	224.18k	1.4%
18-11-25	Tue	169.23	-0.77	136.55k	-0.5%
17-11-25	Mon	170	-3.42	370.09k	-2.0%
14-11-25	Fri	173.42	0.19	167.32k	0.1%
13-11-25	Thu	173.23	-2.28	259.69k	-1.3%
12-11-25	Wed	175.51	-2.87	196.6k	-1.6%
11-11-25	Tue	178.38	-1.7	377.35k	-0.9%
10-11-25	Mon	180.08	-5.54	341.98k	-3.0%
07-11-25	Fri	185.62	-3.06	479.35k	-1.6%
06-11-25	Thu	188.68	1.66	590.45k	0.9%
04-11-25	Tue	187.02	-12.81	1.76m	-6.4%
03-11-25	Mon	199.83	1.91	803.83k	1.0%
31-10-25	Fri	197.92	-8.42	1.57m	-4.1%
30-10-25	Thu	206.34	1.38	1.57m	0.7%
29-10-25	Wed	204.96	3.64	1.79m	1.8%
28-10-25	Tue	201.32	2.78	2.09m	1.4%
27-10-25	Mon	198.54	-7.22	3.96m	-3.5%
24-10-25	Fri	205.76	-0.13	1.61m	-0.1%
23-10-25	Thu	205.89	5.47	21.12m	2.7%
21-10-25	Tue	200.42	21.78	27.48m	12.2%
20-10-25	Mon	178.64	29.72	10.5m	20.0%
17-10-25	Fri	148.92	11.96	1.61m	8.7%
16-10-25	Thu	136.96	-2.69	373.48k	-1.9%
15-10-25	Wed	139.65	-2.22	244.13k	-1.6%
14-10-25	Tue	141.87	-1.32	247k	-0.9%
13-10-25	Mon	143.19	2.91	448.94k	2.1%
10-10-25	Fri	140.28	3.98	251.44k	2.9%
09-10-25	Thu	136.3	-3.27	188.21k	-2.3%
08-10-25	Wed	139.57	0.53	435.9k	0.4%
07-10-25	Tue	139.04	4.29	346.44k	3.2%
06-10-25	Mon	134.75	6.83	391.57k	5.3%
03-10-25	Fri	127.92	-1.12	372.59k	-0.9%
01-10-25	Wed	129.04	1.01	306.3k	0.8%
30-09-25	Tue	128.03	-5.24	536.37k	-3.9%
29-09-25	Mon	133.27	-5.03	844.76k	-3.6%
26-09-25	Fri	138.3	-2.78	498.9k	-2.0%
25-09-25	Thu	141.08	-0.29	269.08k	-0.2%
24-09-25	Wed	141.37	-0.89	292.4k	-0.6%
23-09-25	Tue	142.26	-0.95	277.93k	-0.7%
22-09-25	Mon	143.21	-1.48	502.61k	-1.0%
19-09-25	Fri	144.69	-0.69	457.12k	-0.5%
18-09-25	Thu	145.38	-0.88	442.94k	-0.6%
17-09-25	Wed	146.26	0.45	360.74k	0.3%
16-09-25	Tue	145.81	0.04	202.26k	0.0%
15-09-25	Mon	145.77	-1.25	221.89k	-0.9%
12-09-25	Fri	147.02	0.32	201.53k	0.2%
11-09-25	Thu	146.7	-2.34	233.67k	-1.6%
10-09-25	Wed	149.04	1.09	240.59k	0.7%
09-09-25	Tue	147.95	-1.4	229.1k	-0.9%
08-09-25	Mon	149.35	-1.77	500.06k	-1.2%
05-09-25	Fri	151.12	-0.03	353.88k	0.0%
04-09-25	Thu	151.15	1.27	258k	0.8%
03-09-25	Wed	149.88	4.32	189.12k	3.0%
02-09-25	Tue	145.56	-4.53	276.01k	-3.0%
01-09-25	Mon	150.09	-0.46	273.17k	-0.3%
29-08-25	Fri	150.55	-1.14	204.4k	-0.8%
28-08-25	Thu	151.69	-0.56	302.63k	-0.4%
26-08-25	Tue	152.25	-4.87	554.14k	-3.1%
25-08-25	Mon	157.12	-0.64	472.42k	-0.4%
22-08-25	Fri	157.76	-1.57	768.03k	-1.0%
21-08-25	Thu	159.33	-0.63	467.13k	-0.4%
20-08-25	Wed	159.96	-3.98	416.61k	-2.4%
19-08-25	Tue	163.94	-2.85	219.05k	-1.7%
18-08-25	Mon	166.79	4.95	301.63k	3.1%
14-08-25	Thu	161.84	-2.92	281.75k	-1.8%
13-08-25	Wed	164.76	0.82	143.21k	0.5%
12-08-25	Tue	163.94	-5.01	160.35k	-3.0%
11-08-25	Mon	168.95	-1.75	208.57k	-1.0%
08-08-25	Fri	170.7	-2.06	266.24k	-1.2%
07-08-25	Thu	172.76	-4.5	383.51k	-2.5%
06-08-25	Wed	177.26	6.38	525.51k	3.7%
05-08-25	Tue	170.88	-5.13	176.19k	-2.9%
04-08-25	Mon	176.01	-0.79	485.09k	-0.4%
01-08-25	Fri	176.8	-2.05	1.21m	-1.1%
31-07-25	Thu	178.85	6.55	1.37m	3.8%
30-07-25	Wed	172.3	0.13	225.78k	0.1%
29-07-25	Tue	172.17	-2.37	148.07k	-1.3%
28-07-25	Mon	175.98	-3.81	133.41k	-2.2%
25-07-25	Fri	178.35	4.02	276.84k	2.3%
24-07-25	Thu	174.33	-0.84	210.2k	-0.5%
23-07-25	Wed	175.17	-2.03	122.91k	-1.1%
22-07-25	Tue	177.2	0.2	147.22k	0.1%
21-07-25	Mon	177	-1.99	230.94k	-1.1%
18-07-25	Fri	178.99	1.09	185.38k	0.6%
17-07-25	Thu	177.9	2.84	459.15k	1.6%
16-07-25	Wed	175.06	3.41	467.01k	2.0%
15-07-25	Tue	171.65	-2.51	225.33k	-1.4%
14-07-25	Mon	174.16	-0.02	127.96k	0.0%
11-07-25	Fri	174.18	-0.91	197.93k	-0.5%
10-07-25	Thu	175.09	-1.32	350.93k	-0.7%
09-07-25	Wed	176.41	-4.62	317.57k	-2.6%
08-07-25	Tue	181.03	1.15	2.09m	0.6%
07-07-25	Mon	179.88	0.48	424.35k	0.3%
04-07-25	Fri	179.4	-2.64	468.67k	-1.5%
03-07-25	Thu	182.04	-1.26	476.74k	-0.7%
02-07-25	Wed	183.3	3.81	289.49k	2.1%
01-07-25	Tue	179.49	-2.34	479.99k	-1.3%
30-06-25	Mon	181.83	-2.39	616.17k	-1.3%
27-06-25	Fri	184.22	4.83	869.29k	2.7%
26-06-25	Thu	179.39	4.61	983.04k	2.6%
25-06-25	Wed	174.78	-1.7	265.27k	-1.0%
24-06-25	Tue	176.48	1.41	454.07k	0.8%
23-06-25	Mon	175.07	-0.79	640.4k	-0.4%
20-06-25	Fri	175.86	-1.03	342.57k	-0.6%
19-06-25	Thu	176.89	-9.48	778.7k	-5.1%
18-06-25	Wed	186.37	3.82	1.15m	2.1%
17-06-25	Tue	182.55	-0.92	600.69k	-0.5%
16-06-25	Mon	183.47	-8.32	1.05m	-4.3%
13-06-25	Fri	191.79	1.68	1.9m	0.9%
12-06-25	Thu	190.11	3.49	1.26m	1.9%
11-06-25	Wed	186.62	6.14	1.22m	3.4%
10-06-25	Tue	180.48	0.97	1.46m	0.5%
09-06-25	Mon	179.51	1.88	624.16k	1.1%
06-06-25	Fri	177.63	4.03	590.41k	2.3%