Share India Sec.

Share India Securities Ltd Historical Data

NSEBSE

₹156.07

(5.26%)

Feb 10, 2026|02:49:47 PM

Invest wise with Expert advice

From Date

10/01/2026

To Date

10/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	155.61	155.61	149.51	150.9	3,026	4,68,71,608.28	91,037
13-Jan-2026	150.9	156	148.25	149.45	3,811	6,01,57,033.6	1,21,232
14-Jan-2026	147.5	150.86	147.5	149.53	2,488	3,59,54,832.45	1,30,374
16-Jan-2026	154	157.7	149	149.48	3,208	7,67,65,750.73	2,38,099
19-Jan-2026	152.2	152.2	145.5	146.55	2,642	3,81,92,669.01	1,22,221
20-Jan-2026	145.01	147.99	140.36	143.02	4,065	9,12,96,951.78	3,63,294
21-Jan-2026	141	144.09	139.9	140.4	2,993	5,08,04,174.76	1,54,948
22-Jan-2026	141.49	148	141.49	144.76	3,428	5,96,51,199.44	1,51,735
23-Jan-2026	145.51	147.79	141.88	142.42	1,878	3,28,12,100.84	99,142
27-Jan-2026	141.2	142.8	139.13	141.26	2,209	4,76,05,280.73	1,23,425
28-Jan-2026	147	153.48	143.5	146.51	10,481	17,01,25,884.16	3,79,222
29-Jan-2026	146.51	147.35	141.35	142.19	3,746	5,29,83,825.55	1,29,495
30-Jan-2026	142.01	144.29	140.5	143.38	2,898	3,65,67,052.36	63,612
01-Feb-2026	145	148.25	135.28	137.49	5,214	8,99,33,036.39	1,94,989
02-Feb-2026	137.98	138.63	134.1	136.1	3,873	6,78,48,469.35	1,37,956
03-Feb-2026	141.2	149.71	140.75	146.7	4,983	10,43,73,967.53	1,70,388
04-Feb-2026	146.45	153.5	143.56	151.76	4,998	10,65,95,432.96	1,77,881
05-Feb-2026	154	155.41	149.2	150.23	3,936	9,96,93,011.11	1,58,952
06-Feb-2026	150.23	150.23	146.7	148.27	2,590	5,98,86,133.8	47,734
09-Feb-2026	150	158.4	148.26	155.08	6,886	16,85,25,023.36	1,96,933

Share India Sec.: Related NEWS

No Record Found

Invest wise with Expert advice