Share India Securities share price history

NSE: SHAREINDIABSE: 540725Capital MarketsSmall Cap

Share India Securities Limited · Face value ₹2 · Listed Oct 2017 on BSE, Sep 2020 on NSE

₹175.96₹1.97 (1.11%)BSE ₹175.85

Share price at the NSE close on 30 Oct 2026. Previous close ₹177.93.

30 Oct: open ₹178.98, high ₹179.83, low ₹173.40

52-week range of traded prices to 30 Oct 2026

₹115.36Low, 30 Mar 2026₹233.35High, 18 Sep 2026

Market cap: ₹3,850 Cr967th largest listed
P/E: 10.13
P/B: 1.33
Dividend yield: 1.02%
ROE: 14.0%
ROCE: 16.7%
Debt to equity: 0.31
Volume, NSE: 4,00,14840.0% delivered

Share India Securities share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Share India Securities' share price is on record from 5 Oct 2017, when it closed at ₹9.84, to 30 Oct 2026. Its highest close was ₹399.49 on 26 Feb 2024 and its lowest ₹8.08 on 24 Mar 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	175.96	+5.6%	228.15	117.38	169.70	233.35	115.36	46,93,31,703
2025	166.60	−45.8%	305.60	127.92	306.70	308.30	127.50	20,69,94,707
2024	307.25	−17.3%	399.49	262.70	373.70	405.28	261.10	19,70,88,841
2023	371.40	+48.3%	371.40	202.05	246.20	376.00	198.12	13,00,63,195
2022	250.38	+19.3%	291.56	205.37	214.40	295.00	200.00	7,35,38,880
2021	209.94	+482.7%	212.19	34.64	36.60	222.80	34.15	8,45,30,305
2020BSE close	36.03	+127.6%	36.03	8.08	15.85	37.54	7.23	3,77,77,700
2019BSE close	15.83	−4.6%	17.21	12.10	15.90	18.00	12.10	1,27,08,005
2018BSE close	16.60	−5.6%	23.15	15.25	17.22	23.30	15.05	1,26,60,000
2017BSE close	17.59	–	18.87	9.84	8.95	19.30	8.60	3,26,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 5 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	175.96	−14.2%	202.50	219.00	168.98	1,98,57,148
Sep 2026	205.01	+18.7%	172.71	233.35	167.78	17,66,06,900
Aug 2026	172.71	−3.2%	178.70	182.07	165.00	78,03,097
Jul 2026	178.48	+32.7%	134.46	197.36	134.46	18,23,12,482
Jun 2026	134.46	−2.6%	138.50	142.40	124.91	75,90,040
May 2026	138.09	+0.5%	139.55	154.95	135.31	1,14,27,383
Apr 2026	137.45	+17.1%	122.99	152.74	119.10	1,21,78,852
Mar 2026	117.38	−10.8%	126.00	139.92	115.36	3,21,97,027
Feb 2026	131.58	−8.2%	145.00	158.96	129.70	1,23,03,875
Jan 2026	143.38	−13.9%	169.70	169.79	139.13	70,54,899
Dec 2025	166.60	−2.3%	170.15	190.00	148.81	94,77,870
Nov 2025	170.51	−8.8%	186.10	191.20	159.99	84,20,450
Oct 2025	187.02	+46.2%	128.69	211.00	127.92	7,87,97,989
Sep 2025	127.92	−12.1%	145.06	153.77	127.50	77,91,834
Aug 2025	145.56	−17.3%	175.40	179.01	145.00	64,00,542
Jul 2025	176.01	−4.0%	184.95	188.63	169.64	1,03,52,368
Jun 2025	183.30	+5.0%	174.99	198.70	171.02	1,64,04,796
May 2025	174.53	+16.6%	151.00	189.00	141.21	1,77,61,701
Apr 2025	149.67	−9.4%	164.00	172.61	143.19	1,21,10,577
Mar 2025	165.18	−12.2%	187.11	189.90	160.85	1,43,98,814
Feb 2025	188.06	−23.7%	245.00	245.45	185.63	86,50,517
Jan 2025	246.60	−19.7%	306.70	308.30	224.05	1,64,27,249
Dec 2024	307.25	+5.9%	290.00	333.20	285.00	2,73,43,782
Nov 2024	290.00	−0.6%	294.90	299.65	261.10	72,81,493
Oct 2024	291.70	−8.2%	322.00	336.90	284.00	1,27,22,370
Sep 2024	317.60	+9.5%	291.25	344.80	283.25	1,67,12,964
Aug 2024	289.95	−4.7%	304.00	308.95	278.15	91,24,384
Jul 2024	304.15	+1.5%	301.20	322.65	285.10	1,76,72,216
Jun 2024	299.65	−1.2%	308.36	313.93	269.55	2,24,09,587
May 2024	303.33	−10.7%	345.02	352.00	300.01	1,76,40,840
Apr 2024	339.81	+5.8%	325.39	347.40	314.60	1,41,98,520
Mar 2024	321.09	−14.6%	379.74	398.30	311.88	1,74,06,030
Feb 2024	375.96	−2.7%	387.20	405.28	372.02	1,71,13,670
Jan 2024	386.43	+4.0%	373.70	388.49	358.22	1,74,62,985
Dec 2023	371.40	+9.9%	343.00	376.00	330.00	1,06,38,940
Nov 2023	338.04	+12.7%	301.40	369.40	295.40	2,89,67,330
Oct 2023	299.97	+15.0%	260.80	305.00	254.55	2,09,53,870
Sep 2023	260.80	−6.7%	279.67	290.20	260.09	61,89,035
Aug 2023	279.67	+16.5%	241.96	280.20	235.00	97,02,765
Jul 2023	240.03	−8.2%	262.00	262.14	234.00	77,77,350
Jun 2023	261.45	+1.0%	260.00	265.98	251.00	55,07,790
May 2023	258.93	+7.8%	240.40	267.80	234.30	94,46,365
Apr 2023	240.28	+13.5%	215.95	245.40	210.00	81,11,215
Mar 2023	211.71	−1.0%	215.40	219.53	198.83	81,61,860
Feb 2023	213.88	−11.9%	242.40	255.00	198.12	89,58,325
Jan 2023	242.66	−3.1%	246.20	257.60	232.60	56,48,350
Dec 2022	250.38	+2.3%	247.60	268.00	221.02	1,11,42,315
Nov 2022	244.69	−7.7%	267.40	287.60	242.47	64,83,000
Oct 2022	264.96	+4.8%	254.60	272.22	247.80	55,91,230
Sep 2022	252.90	+11.9%	226.80	265.99	218.00	1,33,78,065
Aug 2022	226.08	−4.6%	242.79	245.00	221.00	24,07,765
Jul 2022	236.86	+6.4%	225.80	249.21	215.00	24,65,050
Jun 2022	222.59	−5.9%	237.85	259.00	204.50	41,48,940
May 2022	236.56	−16.2%	278.00	281.40	209.80	50,17,315
Apr 2022	282.23	+12.7%	248.40	295.00	248.40	68,79,975
Mar 2022	250.36	+14.7%	217.10	257.20	202.00	71,45,340
Feb 2022	218.26	−11.0%	246.00	264.82	200.77	28,25,155
Jan 2022	245.29	+16.8%	214.40	273.77	200.00	60,54,730
Dec 2021	209.94	+32.0%	157.36	222.80	145.00	1,06,84,550
Nov 2021	159.01	+5.0%	152.80	186.00	146.07	44,78,375
Oct 2021	151.39	+15.7%	130.99	165.90	130.23	81,94,770
Sep 2021	130.81	+22.7%	107.20	135.74	103.00	1,48,58,975
Aug 2021	106.60	−0.7%	109.00	119.29	96.20	63,12,465
Jul 2021	107.30	+16.8%	93.60	115.05	91.34	1,21,36,025
Jun 2021	91.90	−5.6%	96.60	100.20	83.41	61,06,730
May 2021	97.35	+35.7%	71.00	105.49	68.15	90,37,970
Apr 2021	71.74	+36.4%	54.60	73.46	51.49	52,81,765
Mar 2021	52.59	+15.5%	46.98	57.40	45.80	19,18,675
Feb 2021	45.54	+31.4%	35.49	48.06	34.66	31,75,965
Jan 2021	34.66	−3.8%	36.60	41.60	34.15	23,44,040
Dec 2020	36.03	+70.4%	21.30	37.54	20.90	85,31,610
Nov 2020	21.14	+6.4%	19.88	24.39	19.42	17,04,355
Oct 2020	19.87	−4.2%	20.80	21.94	18.44	16,83,840
Sep 2020BSE close	20.74	+15.2%	18.32	23.96	16.22	1,12,88,955
Aug 2020BSE close	18.00	−8.4%	19.80	21.98	18.00	10,99,660
Jul 2020BSE close	19.64	+41.1%	13.78	20.98	12.61	34,88,415
Jun 2020BSE close	13.92	+13.7%	11.13	15.00	11.00	28,84,135
May 2020BSE close	12.24	−4.1%	12.40	13.00	10.50	10,28,575
Apr 2020BSE close	12.76	+34.9%	10.96	14.10	9.02	5,64,015
Mar 2020BSE close	9.46	−32.4%	14.10	14.80	7.23	18,06,580
Feb 2020BSE close	14.00	−5.1%	14.60	16.50	13.42	17,01,670
Jan 2020BSE close	14.75	−6.8%	15.85	16.00	12.20	19,95,890
Dec 2019BSE close	15.83	+0.6%	16.99	18.00	15.00	24,68,005
Nov 2019BSE close	15.73	+21.0%	12.90	15.80	12.21	3,50,000
Oct 2019BSE close	13.00	−0.8%	13.10	13.42	12.10	6,25,000
Sep 2019BSE close	13.10	−2.2%	13.10	13.40	12.15	1,55,000
Aug 2019BSE close	13.40	−8.2%	14.00	14.80	12.31	75,000
Jul 2019BSE close	14.60	−9.3%	16.00	16.00	14.20	95,000
Jun 2019BSE close	16.10	+0.6%	16.40	16.40	15.31	2,20,000
May 2019BSE close	16.00	+1.9%	15.94	16.00	14.11	1,70,000
Apr 2019BSE close	15.70	+3.3%	15.60	17.00	14.60	2,60,000
Mar 2019BSE close	15.20	+2.0%	14.90	15.94	14.12	3,25,000
Feb 2019BSE close	14.90	−6.5%	16.00	16.70	14.90	1,65,000
Jan 2019BSE close	15.94	−4.0%	15.90	17.80	15.00	78,00,000
Dec 2018BSE close	16.60	+3.6%	16.20	17.60	15.40	6,90,000
Nov 2018BSE close	16.02	+1.4%	16.22	17.90	15.80	13,05,000
Oct 2018BSE close	15.80	−14.1%	19.12	19.15	15.05	7,20,000
Sep 2018BSE close	18.40	−14.8%	21.48	21.60	18.40	2,05,000
Aug 2018BSE close	21.60	+14.9%	19.00	22.57	19.00	3,80,000
Jul 2018BSE close	18.80	+10.3%	16.60	18.80	16.42	2,75,000
Jun 2018BSE close	17.05	−21.8%	21.72	21.72	17.05	8,05,000
May 2018BSE close	21.80	+1.8%	21.42	23.01	20.05	8,55,000
Apr 2018BSE close	21.42	+3.3%	20.62	23.30	20.62	22,35,000
Mar 2018BSE close	20.74	−8.6%	22.75	22.75	20.00	7,80,000
Feb 2018BSE close	22.70	+6.1%	22.10	23.20	18.12	22,80,000
Jan 2018BSE close	21.40	+21.7%	17.22	23.00	17.22	21,30,000
Dec 2017BSE close	17.59	−5.5%	18.20	18.68	17.00	13,80,000
Nov 2017BSE close	18.62	+71.8%	10.68	19.30	10.68	56,40,000
Oct 2017BSE close	10.84	–	8.95	12.96	8.60	2,56,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	178.98	179.83	173.40	175.96	175.29	4,00,148	40.0%
29 Oct 2026	177.50	181.00	176.40	177.93	178.22	3,16,518	36.6%
28 Oct 2026	177.00	180.39	174.44	176.62	177.20	3,35,597	30.0%
27 Oct 2026	176.50	179.27	174.33	176.69	177.12	3,53,113	42.0%
26 Oct 2026	171.99	178.55	168.98	176.97	174.87	5,07,088	39.6%
23 Oct 2026	180.00	180.04	170.50	171.68	172.92	5,39,021	36.4%
22 Oct 2026	181.00	182.94	178.00	179.79	179.95	3,31,385	35.1%
21 Oct 2026	185.67	190.00	178.20	181.66	181.97	5,77,568	40.9%
19 Oct 2026	192.00	193.79	184.20	185.69	189.66	5,34,162	48.6%
16 Oct 2026	193.42	197.08	192.00	192.99	193.87	4,19,728	34.9%
15 Oct 2026	198.86	198.86	192.10	193.42	194.75	6,35,249	37.5%
14 Oct 2026	198.00	203.26	196.24	200.11	199.47	18,67,100	37.9%
13 Oct 2026	184.79	198.30	183.38	195.23	191.63	27,59,511	24.6%
12 Oct 2026	183.40	187.00	181.06	182.91	183.92	8,87,627	48.4%
9 Oct 2026	187.28	191.39	181.00	182.71	187.01	15,40,477	26.5%
8 Oct 2026	207.50	208.99	183.59	185.90	192.53	22,31,244	37.9%
7 Oct 2026	212.10	212.90	206.00	207.27	209.10	7,91,105	22.3%
6 Oct 2026	207.50	212.00	207.00	211.40	209.79	8,80,466	25.4%
5 Oct 2026	208.20	219.00	204.51	206.06	212.57	28,10,914	24.8%
1 Oct 2026	202.50	209.31	199.12	205.09	204.40	11,39,127	26.3%
30 Sep 2026	206.58	208.90	202.50	205.01	206.52	7,03,869	35.2%
29 Sep 2026	206.10	213.12	202.22	205.68	207.02	12,74,403	23.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Share India Securities bonus and split history

Ex-date	Event	Price factor	What happened
27 Jun 2024	Split	0.2000	Each share became 5.
28 Feb 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.