BSE - Delayed Quote INR

Share India Securities Limited (SHAREINDIA.BO)

175.30
+3.50
+(2.04%)
At close: 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025172.75176.00169.55175.30175.3035,517
May 15, 2025165.50173.40161.10171.80171.8047,135
May 14, 2025156.55164.00156.50162.55162.5568,783
May 13, 2025155.80157.15155.00156.00156.0030,246
May 12, 2025149.95158.10149.95155.50155.5047,629
May 9, 2025141.35147.75140.30146.95146.9540,016
May 8, 2025152.00152.00144.90145.10145.1011,715
May 7, 2025145.50152.10145.50150.40150.4016,256
May 6, 2025162.00162.95151.80152.15152.1523,333
May 5, 2025153.10160.90150.85160.00160.0037,497
May 2, 2025152.25154.80148.25152.05152.0516,581
Apr 30, 2025149.10151.40146.30149.25149.2517,656
Apr 29, 2025154.00156.45149.75150.45150.4542,959
Apr 28, 2025154.80154.80148.70154.00154.0081,436
Apr 25, 2025159.80159.80150.00150.65150.65157,546
Apr 24, 2025162.90162.90157.90158.75158.7584,675
Apr 23, 2025161.60162.50156.50159.85159.8556,103
Apr 22, 2025162.00162.90159.45160.20160.2039,362
Apr 21, 2025167.00167.00160.15161.00161.00150,082
Apr 17, 2025169.00169.45163.50165.55165.5560,272
Apr 16, 2025169.50172.50165.45169.40169.4047,871
Apr 15, 2025162.70170.30159.25169.50169.5020,809
Apr 11, 2025150.00159.90148.95156.90156.9081,889
Apr 9, 2025152.80153.65146.10147.20147.2013,029
Apr 8, 2025151.50154.85150.05152.60152.6025,396
Apr 7, 2025135.05152.95135.05152.05152.0520,630
Apr 4, 2025174.50174.50155.25156.20156.2067,908
Apr 3, 2025168.05170.55166.80167.60167.6021,197
Apr 2, 2025169.30170.00163.50168.80168.8015,542
Apr 1, 2025165.20170.70163.50168.35168.3541,737
Mar 28, 2025172.80173.55163.85165.20165.2042,637
Mar 27, 2025163.85172.90160.90170.15170.15106,466
Mar 26, 2025170.05173.65161.55162.55162.55112,380
Mar 25, 2025183.05183.05171.00171.85171.85106,028
Mar 24, 2025180.05184.00177.90181.80181.80122,362
Mar 21, 2025179.00185.70175.85178.70178.7091,424
Mar 20, 2025179.25180.50175.35177.20177.2042,495
Mar 19, 2025172.35178.50172.35176.25176.2522,343
Mar 18, 2025166.80176.30164.00173.80173.8042,011
Mar 17, 2025167.35169.70161.55163.00163.0042,131
Mar 13, 2025166.70168.90162.15167.35167.3529,600
Mar 12, 2025175.00175.00165.90166.70166.7016,700
Mar 11, 2025175.25176.95167.00174.60174.6053,957
Mar 10, 2025186.00187.30174.30175.50175.5022,663
Mar 7, 2025187.90189.25184.75185.60185.6030,991
Mar 6, 2025189.00189.60181.40186.90186.9073,816
Mar 5, 2025176.85186.50176.65185.70185.7040,441
Mar 4, 2025178.95183.20174.30176.70176.7037,327
Mar 3, 2025188.00188.30170.10179.25179.2596,406
Feb 28, 2025196.60200.00185.25187.10187.10105,935
Feb 27, 2025207.25210.15198.50200.80200.8027,232
Feb 25, 2025209.80212.00206.50210.20210.2015,859
Feb 24, 2025220.95220.95209.65210.95210.9514,507
Feb 21, 2025219.65220.10212.35219.25219.2515,680
Feb 20, 2025215.95220.05212.50217.85217.8516,534
Feb 19, 2025205.00219.40202.80216.90216.9019,699
Feb 18, 2025204.60207.25199.00205.40205.4018,508
Feb 17, 2025209.05211.30199.20209.15209.1520,312
Feb 14, 2025213.00213.00195.45209.15209.1522,814
Feb 13, 2025210.00212.15202.55208.80208.8026,108
Feb 12, 2025210.20213.15198.95210.00210.0069,829
Feb 11, 2025227.30227.30208.05210.20210.2078,633
Feb 10, 2025225.00230.15222.85227.75227.7521,803
Feb 7, 2025234.40237.25225.00225.90225.9023,777
Feb 6, 2025236.95236.95228.65230.25230.2522,619
Feb 5, 2025231.60237.20230.30233.50233.5018,985
Feb 4, 2025230.00235.35226.15227.65227.6537,478
Feb 3, 2025 0.2 Dividend
Feb 3, 2025238.05240.60228.05229.60229.6028,476
Feb 1, 2025249.75249.75238.75242.85242.6516,702
Jan 31, 2025236.95248.00235.00246.45246.2540,165
Jan 30, 2025225.30238.00225.30235.75235.5637,545
Jan 29, 2025224.55238.20223.60233.90233.7162,146
Jan 28, 2025239.00239.65224.25233.40233.2164,080
Jan 27, 2025254.25256.35235.25238.30238.1046,480
Jan 24, 2025264.45267.35257.00259.15258.948,182
Jan 23, 2025272.40272.40263.80264.45264.2310,646
Jan 22, 2025267.50271.25262.30269.80269.5839,114
Jan 21, 2025278.75278.75265.20266.10265.8812,158
Jan 20, 2025269.00275.10266.45274.35274.1222,923
Jan 17, 2025272.75276.75267.50272.85272.6366,118
Jan 16, 2025278.45284.00271.00271.80271.5835,129
Jan 15, 2025277.85282.00270.90278.05277.8218,011
Jan 14, 2025278.75280.00266.45277.85277.6224,558
Jan 13, 2025279.40282.70263.85267.55267.3370,206
Jan 10, 2025291.10293.20283.25284.25284.0217,774
Jan 9, 2025300.55301.00292.75293.50293.2611,756
Jan 8, 2025301.95306.80296.45302.10301.8522,735
Jan 7, 2025298.10308.00296.65304.75304.5021,257
Jan 6, 2025300.20305.60296.00298.10297.8539,602
Jan 3, 2025304.30306.00299.10299.50299.2530,374
Jan 2, 2025296.65305.90296.65304.30304.0532,904
Jan 1, 2025302.05307.50298.45299.75299.5060,651
Dec 31, 2024298.05312.30297.85307.35307.1094,475
Dec 30, 2024308.95311.50301.65302.75302.5047,208
Dec 27, 2024317.20319.50308.85310.30310.0462,387
Dec 26, 2024321.10325.00313.50319.00318.74213,537
Dec 24, 2024304.00311.50300.90309.30309.0551,650
Dec 23, 2024297.30311.70297.00304.90304.6551,898
Dec 20, 2024317.40319.05293.40296.15295.91115,781
Dec 19, 2024306.75319.50301.70314.90314.6470,207
Dec 18, 2024313.70314.00306.80309.05308.8060,159
Dec 17, 2024315.00320.35306.45307.95307.70168,323
Dec 16, 2024302.50314.40299.00312.75312.49124,279
Dec 13, 2024297.00303.95285.60302.00301.7541,105
Dec 12, 2024303.65303.65291.35293.70293.4654,868
Dec 11, 2024300.00304.00293.35302.25302.0027,920
Dec 10, 2024305.00305.00295.20296.70296.466,936
Dec 9, 2024295.10304.80295.10298.80298.5528,800
Dec 6, 2024304.95305.00295.00296.05295.8118,796
Dec 5, 2024296.05307.00296.05303.95303.7061,047
Dec 4, 2024302.75304.60296.00297.15296.9111,566
Dec 3, 2024287.65300.75286.20300.00299.7519,467
Dec 2, 2024290.00290.20285.20287.45287.2121,739
Nov 29, 2024281.35290.85281.35289.90289.6617,964
Nov 28, 2024296.95296.95280.90281.35281.1213,362
Nov 27, 2024286.95290.45280.60289.55289.3115,224
Nov 26, 2024283.00286.60279.00285.15284.9221,887
Nov 25, 2024279.95286.70273.85283.30283.0790,398
Nov 22, 2024263.00275.20262.00273.45273.2225,399
Nov 21, 2024277.90277.90261.00262.90262.687,641
Nov 19, 2024271.00274.75269.00270.10269.8814,119
Nov 18, 2024280.10280.10270.05271.35271.1328,176
Nov 14, 2024279.55280.00272.45275.55275.3214,691
Nov 13, 2024274.15278.00270.00272.70272.4831,358
Nov 12, 2024284.30284.45276.65278.20277.9722,649
Nov 11, 2024286.25289.95278.00278.70278.4719,830
Nov 8, 2024298.00298.00285.00286.25286.0114,047
Nov 7, 2024 0.5 Dividend
Nov 7, 2024293.85298.25292.90293.70293.4626,784
Nov 6, 2024294.00298.00290.10295.65294.9145,686
Nov 4, 2024299.10299.10284.25289.80289.0734,290
Nov 1, 2024304.70307.00293.85295.70294.969,550
Oct 31, 2024291.20293.65286.85291.60290.8724,528
Oct 29, 2024293.15293.15284.45291.10290.3734,628
Oct 28, 2024289.50292.30284.00287.25286.5334,348
Oct 25, 2024295.00297.10285.00289.10288.3739,109
Oct 24, 2024298.00299.85294.00295.00294.2629,702
Oct 23, 2024295.00302.75290.55298.30297.5526,302
Oct 22, 2024305.00308.00295.05297.80297.0571,738
Oct 21, 2024315.00320.75310.85311.65310.8725,371
Oct 18, 2024318.05321.00306.65319.25318.4549,451
Oct 17, 2024332.05337.15313.15318.05317.2589,965
Oct 16, 2024316.00326.95314.80323.65322.8479,416
Oct 15, 2024310.45320.00307.00314.25313.46107,798
Oct 14, 2024318.90318.90298.65304.60303.8344,402
Oct 11, 2024303.30317.25298.35313.85313.0623,411
Oct 10, 2024304.55306.45300.00301.00300.2414,646
Oct 9, 2024304.00309.00300.65303.70302.9443,466
Oct 8, 2024308.60308.60294.50298.85298.1047,065
Oct 7, 2024312.00318.75294.95297.35296.6036,696
Oct 4, 2024317.40320.65307.30312.25311.4782,016
Oct 3, 2024321.00321.95313.05317.35316.55167,182
Oct 1, 2024318.00328.90318.00326.65325.8370,497
Sep 30, 2024335.65335.65316.05317.65316.8533,610
Sep 27, 2024332.00332.50327.20329.05328.2242,742
Sep 26, 2024339.50341.90331.00333.75332.9135,685
Sep 25, 2024339.30344.40335.00339.25338.4084,270
Sep 24, 2024323.40339.80323.40337.00336.15130,450
Sep 23, 2024325.00337.00325.00330.00329.17105,856
Sep 20, 2024301.60324.50300.05320.00319.20155,763
Sep 19, 2024302.50307.95296.70299.00298.2560,081
Sep 18, 2024303.95308.00300.45302.20301.4412,152
Sep 17, 2024303.00307.20299.40304.00303.2457,886
Sep 16, 2024304.05305.00297.00301.30300.5439,214
Sep 13, 2024303.35306.00295.65298.45297.7034,652
Sep 12, 2024300.00300.00291.65296.10295.3617,942
Sep 11, 2024300.85300.85292.35295.45294.7116,601
Sep 10, 2024288.90300.00287.90295.80295.0631,285
Sep 9, 2024288.00290.10284.00288.30287.5818,465
Sep 6, 2024298.00304.35287.20289.85289.1252,313
Sep 5, 2024300.00307.00297.55298.20297.4554,598
Sep 4, 2024287.05303.35285.00299.05298.3053,372
Sep 3, 2024288.00290.30285.25286.30285.5818,038
Sep 2, 2024289.80293.25285.10286.30285.5814,929
Aug 30, 2024295.45295.45288.65289.80289.078,645
Aug 29, 2024290.00292.50284.40289.65288.929,077
Aug 28, 2024295.40296.75290.00290.70289.9730,107
Aug 26, 2024291.40296.85291.40294.35293.6124,729
Aug 23, 2024298.00298.50292.00293.15292.4125,484
Aug 22, 2024305.00305.00294.55298.20297.4536,250
Aug 21, 2024301.15309.00299.00301.80301.0436,285
Aug 20, 2024285.00302.25284.85301.00300.2465,085
Aug 19, 2024292.80292.80283.50284.15283.4410,283
Aug 16, 2024287.60290.00284.00286.45285.7328,919
Aug 14, 2024284.95288.00278.20287.05286.3365,832
Aug 13, 2024284.30292.85280.50281.55280.8436,788
Aug 12, 2024291.95291.95280.00281.20280.4928,557
Aug 9, 2024295.00295.00290.30291.85291.1223,334
Aug 8, 2024302.00302.00290.00291.70290.9724,638
Aug 7, 2024296.15300.25294.40296.70295.9512,233
Aug 6, 2024290.85302.55290.85296.15295.4140,835
Aug 5, 2024292.05296.95285.60293.65292.9167,158
Aug 2, 2024 0.6 Dividend
Aug 2, 2024294.55302.40294.00299.65298.9040,830
Aug 1, 2024302.00305.10299.00300.95299.6065,611
Jul 31, 2024299.95307.00295.00305.10303.7374,569
Jul 30, 2024309.00309.00303.45305.80304.4233,951
Jul 29, 2024313.95313.95302.45305.40304.0319,499
Jul 26, 2024312.25322.00305.90308.90307.51137,749
Jul 25, 2024307.00312.40301.15311.05309.6530,241
Jul 24, 2024307.50311.90305.45309.80308.4126,924
Jul 23, 2024295.00307.25286.20304.85303.4840,493
Jul 22, 2024296.00302.25290.95295.00293.6747,782
Jul 19, 2024311.30312.75296.70300.25298.9089,722
Jul 18, 2024315.00319.50312.20313.95312.5424,948
Jul 16, 2024307.20314.95305.00313.25311.84125,833
Jul 15, 2024305.45305.45295.95303.20301.8318,817
Jul 12, 2024308.80308.80299.25301.45300.0911,594
Jul 11, 2024305.55306.10301.15302.85301.4938,144
Jul 10, 2024308.00308.00301.25306.10304.7219,251
Jul 9, 2024306.25309.15303.10308.30306.9114,915
Jul 8, 2024306.85307.60300.00306.35304.9720,796
Jul 5, 2024308.15308.15300.90305.05303.6861,658
Jul 4, 2024295.00305.80293.10304.60303.2392,673
Jul 3, 2024286.90295.05285.50294.30292.9867,820
Jul 2, 2024303.00303.00285.85287.55286.2664,933
Jul 1, 2024305.70307.15290.30305.25303.88150,621
Jun 28, 2024302.60307.15298.45299.85298.5089,224
Jun 27, 2024 5:1 Stock Splits
Jun 27, 2024306.05311.55300.50305.60304.22170,252
Jun 26, 2024304.93308.60300.91305.44304.06186,400
Jun 25, 2024304.00304.92292.19303.51302.14134,270
Jun 24, 2024303.80305.40302.20302.70301.34126,145
Jun 21, 2024303.00303.30301.80302.24300.8831,145
Jun 20, 2024302.90303.00300.40301.83300.4771,910
Jun 19, 2024306.31306.31301.75302.27300.9130,145
Jun 18, 2024305.80308.00304.06304.94303.5776,205
Jun 14, 2024307.91307.91302.41304.39303.02152,275
Jun 13, 2024308.92309.41303.10305.31303.94131,375
Jun 12, 2024307.05309.16301.17305.69304.31175,885
Jun 11, 2024307.70307.70302.00303.57302.2047,015
Jun 10, 2024309.85311.31303.01303.42302.0521,775
Jun 7, 2024308.00310.53305.49309.18307.7919,090
Jun 6, 2024309.56310.40302.97307.87306.4826,390
Jun 5, 2024285.40300.10277.38298.31296.9728,325
Jun 4, 2024313.80313.80270.00279.80278.54131,765
Jun 3, 2024312.99314.57305.59312.83311.4216,140
May 31, 2024302.51309.98300.21302.63301.2716,640
May 30, 2024307.99309.00303.39304.44303.0742,060
May 29, 2024305.01309.40305.01306.89305.5122,840
May 28, 2024310.00310.38305.00307.64306.2650,385
May 27, 2024314.41314.84305.87306.76305.3824,685
May 24, 2024313.99315.60309.42314.41312.99122,535
May 23, 2024314.39316.37311.01313.19311.7863,435
May 22, 2024313.99317.59313.00314.05312.6447,425
May 21, 2024328.39328.88312.40313.38311.9746,735
May 17, 2024329.35330.44323.58324.00322.5412,360
May 16, 2024324.23331.00323.27329.33327.8542,180

Related Tickers

JMFINANCIL.BO JM Financial Limited
115.10
+0.13%
 
BIOGEN.BO Biogen Pharmachem Industries Ltd
0.9400
+3.30%
 
MOTILALOFS.NS Motilal Oswal Financial Services Limited
789.00
+3.77%
 
ANGELONE.NS Angel One Limited
2,800.60
+9.03%
 
CDSL.NS Central Depository Services (India) Limited
1,408.80
+5.35%