Share India (SHAREINDIA) | Historique des prix et rendements | 2020 - 2026
Share India Securities Ltd. Small-cap Financial Services
Graphique historique des prix Share India
Données historiques des prix Share India
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹138,50 | +1,55% | ₹139,50 | ₹141,64 | ₹138,02 | 345,0K |
| 12 juin 2026 | ₹136,38 | +7,42% | ₹129,00 | ₹137,39 | ₹129,00 | 700,9K |
| 11 juin 2026 | ₹126,96 | -2,96% | ₹130,50 | ₹131,09 | ₹124,91 | 369,1K |
| 10 juin 2026 | ₹130,83 | -1,51% | ₹132,85 | ₹133,90 | ₹130,31 | 305,1K |
| 9 juin 2026 | ₹132,84 | +0,94% | ₹133,57 | ₹134,70 | ₹131,31 | 429,7K |
| 8 juin 2026 | ₹131,60 | -2,73% | ₹133,50 | ₹134,90 | ₹130,30 | 277,1K |
| 5 juin 2026 | ₹135,29 | -0,71% | ₹137,79 | ₹138,80 | ₹134,50 | 375,7K |
| 4 juin 2026 | ₹136,26 | -0,39% | ₹137,42 | ₹138,63 | ₹136,00 | 283,6K |
| 3 juin 2026 | ₹136,79 | -1,13% | ₹138,15 | ₹142,40 | ₹135,89 | 572,3K |
| 2 juin 2026 | ₹138,35 | +1,84% | ₹135,50 | ₹138,90 | ₹134,11 | 301,2K |
| 1 juin 2026 | ₹135,85 | -1,62% | ₹138,50 | ₹138,59 | ₹135,25 | 254,7K |
| 29 mai 2026 | ₹138,09 | -0,22% | ₹138,35 | ₹140,22 | ₹136,75 | 439,8K |
| 28 mai 2026 | ₹138,40 | 0,00% | ₹138,40 | ₹138,40 | ₹138,40 | N/A |
| 27 mai 2026 | ₹138,40 | -0,73% | ₹140,50 | ₹140,50 | ₹137,64 | 331,3K |
| 26 mai 2026 | ₹139,42 | -0,40% | ₹139,95 | ₹142,77 | ₹138,80 | 404,2K |
| 25 mai 2026 | ₹139,98 | -1,12% | ₹144,12 | ₹144,12 | ₹139,41 | 472,7K |
| 22 mai 2026 | ₹141,57 | -2,34% | ₹145,75 | ₹149,00 | ₹141,00 | 647,4K |
| 21 mai 2026 | ₹144,96 | -1,08% | ₹148,20 | ₹149,00 | ₹143,10 | 503,6K |
| 20 mai 2026 | ₹146,55 | -0,16% | ₹150,00 | ₹154,95 | ₹144,40 | 3,7M |
| 19 mai 2026 | ₹146,79 | +5,30% | ₹138,20 | ₹147,98 | ₹138,20 | 629,4K |
| 18 mai 2026 | ₹139,40 | +0,66% | ₹137,11 | ₹140,00 | ₹135,31 | 362,7K |
| 15 mai 2026 | ₹138,49 | +0,23% | ₹138,17 | ₹139,75 | ₹137,19 | 322,9K |
| 14 mai 2026 | ₹138,17 | -0,65% | ₹139,08 | ₹141,17 | ₹137,13 | 283,9K |
| 13 mai 2026 | ₹139,08 | +0,77% | ₹138,02 | ₹140,50 | ₹136,61 | 252,2K |
| 12 mai 2026 | ₹138,02 | -4,63% | ₹143,95 | ₹145,00 | ₹137,60 | 229,6K |
| 11 mai 2026 | ₹144,72 | -1,88% | ₹147,00 | ₹147,50 | ₹144,35 | 316,4K |
| 8 mai 2026 | ₹147,50 | -0,63% | ₹146,00 | ₹149,75 | ₹146,00 | 397,5K |
| 7 mai 2026 | ₹148,43 | +1,30% | ₹147,46 | ₹149,50 | ₹146,50 | 361,3K |
| 6 mai 2026 | ₹146,53 | +2,60% | ₹144,10 | ₹147,25 | ₹144,10 | 371,8K |
| 5 mai 2026 | ₹142,81 | +0,18% | ₹142,99 | ₹144,35 | ₹140,35 | 979,2K |
| 4 mai 2026 | ₹142,55 | +3,71% | ₹139,55 | ₹143,74 | ₹138,50 | 469,7K |
| 1 mai 2026 | ₹137,45 | 0,00% | ₹137,45 | ₹137,45 | ₹137,45 | N/A |
| 30 avr. 2026 | ₹137,45 | -1,96% | ₹138,80 | ₹139,88 | ₹136,20 | 532,2K |
| 29 avr. 2026 | ₹140,20 | -3,38% | ₹144,50 | ₹146,25 | ₹139,70 | 838,5K |
| 28 avr. 2026 | ₹145,11 | -1,02% | ₹146,61 | ₹148,26 | ₹144,22 | 561,7K |
| 27 avr. 2026 | ₹146,61 | +1,24% | ₹145,97 | ₹148,72 | ₹144,58 | 400,2K |
| 24 avr. 2026 | ₹144,82 | -2,50% | ₹148,60 | ₹149,17 | ₹142,45 | 472,3K |
| 23 avr. 2026 | ₹148,53 | -1,42% | ₹150,67 | ₹150,67 | ₹148,00 | 304,4K |
| 22 avr. 2026 | ₹150,67 | +2,78% | ₹147,52 | ₹152,74 | ₹145,43 | 615,0K |
| 21 avr. 2026 | ₹146,59 | +1,47% | ₹146,00 | ₹147,99 | ₹144,19 | 608,3K |
| 20 avr. 2026 | ₹144,47 | -1,59% | ₹146,80 | ₹147,39 | ₹143,84 | 598,0K |
| 17 avr. 2026 | ₹146,80 | -0,49% | ₹149,40 | ₹151,20 | ₹140,70 | 722,4K |
| 16 avr. 2026 | ₹147,53 | +0,23% | ₹149,00 | ₹151,00 | ₹145,50 | 355,1K |
| 15 avr. 2026 | ₹147,19 | +4,25% | ₹144,45 | ₹148,40 | ₹144,00 | 451,5K |
| 13 avr. 2026 | ₹141,19 | -1,12% | ₹138,11 | ₹144,68 | ₹136,16 | 589,9K |
| 10 avr. 2026 | ₹142,79 | +0,82% | ₹141,19 | ₹145,50 | ₹141,19 | 424,5K |
| 9 avr. 2026 | ₹141,63 | +1,44% | ₹135,15 | ₹144,99 | ₹135,15 | 813,2K |
| 8 avr. 2026 | ₹139,62 | +5,43% | ₹135,25 | ₹141,31 | ₹135,00 | 593,6K |
| 7 avr. 2026 | ₹132,43 | +1,87% | ₹128,96 | ₹133,19 | ₹128,44 | 449,6K |
| 6 avr. 2026 | ₹130,00 | +0,55% | ₹129,29 | ₹131,03 | ₹126,95 | 543,4K |
| 2 avr. 2026 | ₹129,29 | +0,65% | ₹124,00 | ₹130,68 | ₹123,06 | 1,0M |
| 1 avr. 2026 | ₹128,45 | +9,43% | ₹122,99 | ₹132,80 | ₹119,10 | 1,3M |
| 30 mars 2026 | ₹117,38 | -5,11% | ₹122,99 | ₹122,99 | ₹115,36 | 1,1M |
| 27 mars 2026 | ₹123,70 | +0,01% | ₹122,20 | ₹125,00 | ₹117,23 | 2,6M |
| 25 mars 2026 | ₹123,69 | +0,45% | ₹125,00 | ₹127,50 | ₹123,00 | 1,1M |
| 24 mars 2026 | ₹123,14 | +4,66% | ₹121,00 | ₹124,15 | ₹118,59 | 1,4M |
| 23 mars 2026 | ₹117,66 | -5,90% | ₹122,54 | ₹123,89 | ₹117,01 | 909,5K |
| 20 mars 2026 | ₹125,04 | +2,07% | ₹124,65 | ₹128,45 | ₹123,05 | 743,2K |
| 19 mars 2026 | ₹122,51 | -5,25% | ₹125,98 | ₹127,36 | ₹122,13 | 615,7K |
| 18 mars 2026 | ₹129,30 | +4,38% | ₹123,80 | ₹130,68 | ₹123,80 | 678,1K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹136,38 | +0,81% | ₹133,50 | ₹137,39 | ₹124,91 | 2,1M |
| 1 juin 2026 | ₹135,29 | -2,03% | ₹138,50 | ₹142,40 | ₹134,11 | 1,8M |
| 25 mai 2026 | ₹138,09 | -2,46% | ₹144,12 | ₹144,12 | ₹136,75 | 1,6M |
| 18 mai 2026 | ₹141,57 | +2,22% | ₹137,11 | ₹154,95 | ₹135,31 | 5,8M |
| 11 mai 2026 | ₹138,49 | -6,11% | ₹147,00 | ₹147,50 | ₹136,61 | 1,4M |
| 4 mai 2026 | ₹147,50 | +7,31% | ₹139,55 | ₹149,75 | ₹138,50 | 2,6M |
| 27 avr. 2026 | ₹137,45 | -5,09% | ₹145,97 | ₹148,72 | ₹136,20 | 2,3M |
| 20 avr. 2026 | ₹144,82 | -1,35% | ₹146,80 | ₹152,74 | ₹142,45 | 2,6M |
| 13 avr. 2026 | ₹146,80 | +2,81% | ₹138,11 | ₹151,20 | ₹136,16 | 2,1M |
| 6 avr. 2026 | ₹142,79 | +10,44% | ₹129,29 | ₹145,50 | ₹126,95 | 2,8M |
| 30 mars 2026 | ₹129,29 | +4,52% | ₹122,99 | ₹132,80 | ₹115,36 | 3,4M |
| 23 mars 2026 | ₹123,70 | -1,07% | ₹122,54 | ₹127,50 | ₹117,01 | 5,9M |
| 16 mars 2026 | ₹125,04 | -3,48% | ₹129,00 | ₹130,68 | ₹122,13 | 3,6M |
| 9 mars 2026 | ₹129,55 | -1,85% | ₹134,01 | ₹139,92 | ₹126,15 | 3,8M |
| 2 mars 2026 | ₹131,99 | +0,31% | ₹126,00 | ₹139,80 | ₹122,32 | 17,8M |
| 23 févr. 2026 | ₹131,58 | -6,83% | ₹141,40 | ₹142,43 | ₹129,70 | 2,2M |
| 16 févr. 2026 | ₹141,22 | -5,51% | ₹143,09 | ₹146,79 | ₹139,99 | 1,6M |
| 9 févr. 2026 | ₹149,45 | +0,80% | ₹150,00 | ₹158,96 | ₹148,26 | 4,9M |
| 2 févr. 2026 | ₹148,27 | +7,84% | ₹137,98 | ₹155,41 | ₹134,10 | 3,0M |
| 26 janv. 2026 | ₹137,49 | -3,46% | ₹141,20 | ₹153,48 | ₹135,28 | 2,8M |
| 19 janv. 2026 | ₹142,42 | -4,72% | ₹152,20 | ₹152,20 | ₹139,90 | 1,9M |
| 12 janv. 2026 | ₹149,48 | -4,31% | ₹155,61 | ₹157,70 | ₹147,50 | 1,5M |
| 5 janv. 2026 | ₹156,22 | -5,11% | ₹164,64 | ₹166,42 | ₹151,10 | 1,2M |
| 29 déc. 2025 | ₹164,64 | -4,10% | ₹171,68 | ₹172,00 | ₹162,50 | 936,5K |
| 22 déc. 2025 | ₹171,68 | +1,33% | ₹169,75 | ₹178,78 | ₹168,00 | 1,1M |
| 15 déc. 2025 | ₹169,42 | -2,28% | ₹174,00 | ₹190,00 | ₹168,39 | 4,1M |
| 8 déc. 2025 | ₹173,38 | +8,98% | ₹158,40 | ₹173,38 | ₹148,81 | 2,9M |
| 1 déc. 2025 | ₹159,10 | -6,69% | ₹170,15 | ₹171,61 | ₹158,40 | 745,7K |
| 24 nov. 2025 | ₹170,51 | +2,99% | ₹164,10 | ₹178,90 | ₹159,99 | 4,0M |
| 17 nov. 2025 | ₹165,56 | -2,17% | ₹169,30 | ₹172,65 | ₹163,70 | 1,5M |
| 10 nov. 2025 | ₹169,23 | -5,13% | ₹178,34 | ₹180,31 | ₹168,01 | 1,1M |
| 3 nov. 2025 | ₹178,38 | -4,62% | ₹186,10 | ₹191,20 | ₹175,46 | 1,8M |
| 27 oct. 2025 | ₹187,02 | -7,10% | ₹201,00 | ₹210,00 | ₹183,95 | 7,5M |
| 20 oct. 2025 | ₹201,32 | +0,45% | ₹197,95 | ₹211,00 | ₹192,21 | 28,8M |
| 13 oct. 2025 | ₹200,42 | +41,27% | ₹141,35 | ₹207,65 | ₹134,81 | 40,2M |
| 6 oct. 2025 | ₹141,87 | +2,04% | ₹139,70 | ₹148,00 | ₹135,20 | 1,6M |
| 29 sept. 2025 | ₹139,04 | +8,60% | ₹129,99 | ₹139,86 | ₹127,50 | 1,4M |
| 22 sept. 2025 | ₹128,03 | -10,00% | ₹142,26 | ₹143,79 | ₹127,60 | 2,4M |
| 15 sept. 2025 | ₹142,26 | -2,43% | ₹144,60 | ₹149,00 | ₹141,83 | 2,0M |
| 8 sept. 2025 | ₹145,81 | -1,45% | ₹148,00 | ₹152,46 | ₹145,00 | 1,1M |
| 1 sept. 2025 | ₹147,95 | +1,64% | ₹145,06 | ₹153,77 | ₹145,06 | 1,5M |
| 25 août 2025 | ₹145,56 | -4,39% | ₹151,86 | ₹155,69 | ₹145,00 | 1,1M |
| 18 août 2025 | ₹152,25 | -7,13% | ₹167,20 | ₹167,47 | ₹150,98 | 2,7M |
| 11 août 2025 | ₹163,94 | 0,00% | ₹164,02 | ₹168,45 | ₹160,03 | 945,6K |
| 4 août 2025 | ₹163,94 | -4,06% | ₹171,35 | ₹179,01 | ₹163,55 | 1,5M |
| 28 juil. 2025 | ₹170,88 | -0,75% | ₹172,17 | ₹183,22 | ₹169,00 | 3,5M |
| 21 juil. 2025 | ₹172,17 | -2,84% | ₹177,88 | ₹179,35 | ₹171,10 | 891,4K |
| 14 juil. 2025 | ₹177,20 | +3,23% | ₹172,50 | ₹179,88 | ₹170,60 | 1,5M |
| 7 juil. 2025 | ₹171,65 | -5,18% | ₹181,40 | ₹181,93 | ₹170,76 | 1,2M |
| 30 juin 2025 | ₹181,03 | +0,86% | ₹179,20 | ₹188,63 | ₹177,03 | 3,7M |
| 23 juin 2025 | ₹179,49 | +1,71% | ₹174,49 | ₹185,99 | ₹173,00 | 3,2M |
| 16 juin 2025 | ₹176,48 | -3,33% | ₹181,26 | ₹188,67 | ₹171,02 | 3,4M |
| 9 juin 2025 | ₹182,55 | +1,15% | ₹181,81 | ₹198,70 | ₹175,57 | 6,0M |
| 2 juin 2025 | ₹180,48 | +3,41% | ₹174,99 | ₹182,48 | ₹171,78 | 3,5M |
| 26 mai 2025 | ₹174,53 | -0,05% | ₹166,37 | ₹189,00 | ₹164,00 | 8,4M |
| 19 mai 2025 | ₹174,61 | -0,45% | ₹176,30 | ₹177,31 | ₹168,32 | 2,9M |
| 12 mai 2025 | ₹175,40 | +19,65% | ₹148,99 | ₹176,15 | ₹148,99 | 3,3M |
| 5 mai 2025 | ₹146,59 | -2,83% | ₹154,39 | ₹162,98 | ₹141,21 | 2,6M |
| 28 avr. 2025 | ₹150,86 | +0,25% | ₹150,59 | ₹156,46 | ₹146,41 | 1,9M |
| 21 avr. 2025 | ₹150,48 | -9,38% | ₹166,05 | ₹166,20 | ₹149,91 | 4,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹136,38 | -1,24% | ₹138,50 | ₹142,40 | ₹124,91 | 3,9M |
| 1 mai 2026 | ₹138,09 | +0,47% | ₹137,45 | ₹154,95 | ₹135,31 | 11,4M |
| 1 avr. 2026 | ₹137,45 | +17,10% | ₹122,99 | ₹152,74 | ₹119,10 | 12,2M |
| 1 mars 2026 | ₹117,38 | -10,79% | ₹126,00 | ₹139,92 | ₹115,36 | 32,2M |
| 1 févr. 2026 | ₹131,58 | -8,23% | ₹142,01 | ₹158,96 | ₹129,70 | 12,3M |
| 1 janv. 2026 | ₹143,38 | -13,94% | ₹169,70 | ₹169,79 | ₹139,13 | 7,1M |
| 1 déc. 2025 | ₹166,60 | -2,29% | ₹170,15 | ₹190,00 | ₹148,81 | 9,5M |
| 1 nov. 2025 | ₹170,51 | -8,83% | ₹186,10 | ₹191,20 | ₹159,99 | 8,4M |
| 1 oct. 2025 | ₹187,02 | +46,20% | ₹128,69 | ₹211,00 | ₹127,92 | 78,8M |
| 1 sept. 2025 | ₹127,92 | -12,12% | ₹145,06 | ₹153,77 | ₹127,50 | 7,8M |
| 1 août 2025 | ₹145,56 | -17,30% | ₹175,40 | ₹179,01 | ₹145,00 | 6,4M |
| 1 juil. 2025 | ₹176,01 | -3,98% | ₹184,95 | ₹188,63 | ₹169,64 | 10,4M |
| 1 juin 2025 | ₹183,30 | +5,02% | ₹174,99 | ₹198,70 | ₹171,02 | 16,4M |
| 1 mai 2025 | ₹174,53 | +16,61% | ₹151,00 | ₹189,00 | ₹141,21 | 17,7M |
| 1 avr. 2025 | ₹149,67 | -9,39% | ₹164,00 | ₹172,61 | ₹143,19 | 12,1M |
| 1 mars 2025 | ₹165,18 | -12,17% | ₹187,11 | ₹189,90 | ₹160,85 | 13,6M |
| 1 févr. 2025 | ₹188,06 | -23,74% | ₹245,00 | ₹245,45 | ₹185,63 | 8,7M |
| 1 janv. 2025 | ₹246,60 | -19,74% | ₹306,70 | ₹308,30 | ₹224,05 | 16,4M |
| 1 déc. 2024 | ₹307,25 | +5,95% | ₹290,00 | ₹333,20 | ₹285,00 | 27,3M |
| 1 nov. 2024 | ₹290,00 | -0,58% | ₹294,90 | ₹299,65 | ₹261,10 | 7,3M |
| 1 oct. 2024 | ₹291,70 | -8,15% | ₹322,00 | ₹336,90 | ₹284,00 | 12,7M |
| 1 sept. 2024 | ₹317,60 | +9,54% | ₹291,25 | ₹344,80 | ₹283,25 | 16,7M |
| 1 août 2024 | ₹289,95 | -4,67% | ₹304,00 | ₹308,95 | ₹278,15 | 9,1M |
| 1 juil. 2024 | ₹304,15 | +1,50% | ₹301,20 | ₹322,65 | ₹285,10 | 17,7M |
| 1 juin 2024 | ₹299,65 | -1,21% | ₹308,36 | ₹313,93 | ₹269,55 | 22,4M |
| 1 mai 2024 | ₹303,33 | -10,74% | ₹345,02 | ₹352,00 | ₹300,01 | 17,5M |
| 1 avr. 2024 | ₹339,81 | +5,83% | ₹325,39 | ₹347,40 | ₹314,60 | 14,2M |
| 1 mars 2024 | ₹321,09 | -14,59% | ₹379,74 | ₹389,00 | ₹311,88 | 17,3M |
| 1 févr. 2024 | ₹375,96 | -2,71% | ₹387,20 | ₹405,28 | ₹372,02 | 17,1M |
| 1 janv. 2024 | ₹386,43 | +4,05% | ₹373,70 | ₹388,49 | ₹358,22 | 15,9M |
| 1 déc. 2023 | ₹371,40 | +9,87% | ₹343,00 | ₹376,00 | ₹330,00 | 10,6M |
| 1 nov. 2023 | ₹338,04 | +12,69% | ₹301,40 | ₹369,40 | ₹295,40 | 26,3M |
| 1 oct. 2023 | ₹299,97 | +15,02% | ₹260,80 | ₹305,00 | ₹254,55 | 21,0M |
| 1 sept. 2023 | ₹260,80 | -6,75% | ₹279,67 | ₹290,20 | ₹260,09 | 6,2M |
| 1 août 2023 | ₹279,67 | +16,51% | ₹241,96 | ₹280,20 | ₹235,00 | 9,7M |
| 1 juil. 2023 | ₹240,03 | -8,19% | ₹262,00 | ₹262,14 | ₹234,00 | 7,8M |
| 1 juin 2023 | ₹261,45 | +0,97% | ₹260,00 | ₹265,98 | ₹251,00 | 5,5M |
| 1 mai 2023 | ₹258,93 | +7,76% | ₹240,40 | ₹267,80 | ₹234,30 | 9,4M |
| 1 avr. 2023 | ₹240,28 | +13,49% | ₹215,95 | ₹245,40 | ₹210,00 | 8,1M |
| 1 mars 2023 | ₹211,71 | -1,01% | ₹215,40 | ₹219,53 | ₹198,83 | 8,2M |
| 1 févr. 2023 | ₹213,88 | -11,14% | ₹240,42 | ₹252,91 | ₹198,12 | 9,0M |
| 1 janv. 2023 | ₹240,68 | -3,08% | ₹244,19 | ₹255,49 | ₹230,70 | 5,7M |
| 1 déc. 2022 | ₹248,33 | +2,32% | ₹245,57 | ₹265,81 | ₹219,21 | 11,2M |
| 1 nov. 2022 | ₹242,69 | -7,65% | ₹265,21 | ₹285,25 | ₹240,49 | 6,5M |
| 1 oct. 2022 | ₹262,79 | +4,77% | ₹252,52 | ₹269,99 | ₹245,77 | 5,6M |
| 1 sept. 2022 | ₹250,83 | +11,86% | ₹224,95 | ₹263,81 | ₹216,22 | 13,5M |
| 1 août 2022 | ₹224,23 | -4,55% | ₹240,80 | ₹243,00 | ₹219,19 | 2,4M |
| 1 juil. 2022 | ₹234,92 | +6,41% | ₹223,95 | ₹247,17 | ₹213,24 | 2,5M |
| 1 juin 2022 | ₹220,77 | -5,91% | ₹235,90 | ₹256,88 | ₹202,83 | 4,2M |
| 1 mai 2022 | ₹234,63 | -16,18% | ₹275,73 | ₹279,10 | ₹208,08 | 5,1M |
| 1 avr. 2022 | ₹279,92 | +12,73% | ₹246,37 | ₹292,59 | ₹246,37 | 6,9M |
| 1 mars 2022 | ₹248,31 | +14,71% | ₹215,32 | ₹255,10 | ₹200,35 | 7,2M |
| 1 févr. 2022 | ₹216,47 | -11,02% | ₹243,99 | ₹262,65 | ₹199,13 | 2,8M |
| 1 janv. 2022 | ₹243,28 | +16,84% | ₹212,65 | ₹271,53 | ₹198,36 | 6,1M |
| 1 déc. 2021 | ₹208,22 | +32,03% | ₹156,07 | ₹220,98 | ₹143,81 | 10,8M |
| 1 nov. 2021 | ₹157,71 | +5,03% | ₹151,55 | ₹184,48 | ₹144,88 | 4,5M |
| 1 oct. 2021 | ₹150,15 | +15,73% | ₹129,92 | ₹164,54 | ₹129,16 | 8,3M |
| 1 sept. 2021 | ₹129,74 | +22,71% | ₹106,32 | ₹134,63 | ₹102,16 | 15,0M |
| 1 août 2021 | ₹105,73 | -0,65% | ₹108,11 | ₹118,31 | ₹95,41 | 6,4M |
| 1 juil. 2021 | ₹106,42 | +16,75% | ₹92,83 | ₹114,11 | ₹90,59 | 12,2M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹136,38 | -18,14% | ₹0,40 | -17,90% | ₹169,70 | ₹169,79 | ₹115,36 | 79,0M |
| 2025 | ₹166,60 | -45,78% | ₹1,15 | -45,41% | ₹306,70 | ₹308,30 | ₹127,50 | 206,2M |
| 2024 | ₹307,25 | -17,27% | ₹1,22 | -16,94% | ₹373,70 | ₹405,28 | ₹261,10 | 195,2M |
| 2023 | ₹371,40 | +49,56% | ₹0,38 | +49,72% | ₹244,19 | ₹376,00 | ₹198,12 | 127,5M |
| 2022 | ₹248,33 | +19,26% | ₹0,32 | +19,41% | ₹212,65 | ₹292,59 | ₹198,36 | 74,1M |
| 2021 | ₹208,22 | +482,60% | ₹0,14 | +482,99% | ₹36,30 | ₹220,98 | ₹33,87 | 85,2M |
| 2020 | ₹35,74 | 0,00% | - | 0,00% | ₹21,82 | ₹37,23 | ₹18,29 | 13,0M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Share India a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Share India Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Share India
SHAREINDIA
|
31,69B Small-cap | 5,24 % | 0,01 % | 9,77 % | -23,00 % | -15,75 % | -25,29 % | -47,06 % | 53,75 % | 556,62 % | 556,62 % | 556,62 % |
|
Delphi World Money
DELPHIFX
|
48,67B Small-cap | -0,55 % | -23,14 % | -8,54 % | -46,43 % | -42,93 % | 6,56 % | -64,22 % | -76,54 % | -24,45 % | 140,05 % | 140,05 % |
|
Indo Thai Securities
INDOTHAI
|
38,99B Small-cap | 3,85 % | -9,86 % | -5,08 % | -37,20 % | -13,81 % | 32,14 % | 703,97 % | 4 481,99 % | 9 242,97 % | 10 722,62 % | 10 722,62 % |
|
Authum Investment
AIIL
|
426,10B Large-cap | 22,36 % | 10,52 % | 20,38 % | 4,00 % | -10,92 % | 8,25 % | 210,36 % | 210,36 % | 210,36 % | 210,36 % | 210,36 % |
|
Motilal Oswal
MOTILALOFS
|
470,64B Large-cap | 14,41 % | 11,40 % | 40,23 % | 11,34 % | 11,62 % | 8,18 % | 25,74 % | 11,13 % | 170,54 % | 793,36 % | 355,76 % |
|
SG Finserve
SGFIN
|
35,79B Small-cap | 5,70 % | 3,85 % | 59,63 % | 49,77 % | 48,11 % | 42,03 % | 4,93 % | 22 969,81 % | 4 566,79 % | 5 452,68 % | 5 452,68 % |
Calculez vos rendements d'investissement Share India
Analyse de performance d'investissement à long terme
Share India stock price in Sep 2020 was ₹20,77, A ₹1 000,00 lump sum investment in Share India made 5 years ago would be worth approximately ₹6 842,08 today, representing a exceptional return of 584,21 %. This translates to an annualized return (CAGR) of 39,88 %. During this period, Share India paid out ₹3,61 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 5 années 8 mois (Sep 2020 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹6 842,08
Rendement annuel (TCAC)
39,88 %
Total des dividendes
₹173,81
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Share India (SHAREINDIA) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Share India a délivré un rendement total de -25,3%.
- Plus haut 52 semaines a atteint 211,00 INR le N/A.
- Plus bas 52 semaines a touché 115,36 INR le N/A.
- Prix actuel se négocie à 138,50 INR en date du July 19, 2026.
- Quel est le rendement total de l'action Share India (SHAREINDIA) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Share India (shareindia) aurait grandi à approximativement 15 375,00 INR en date du July 19, 2026, représentant un rendement total de 53,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 9,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Share India se compare-t-il au secteur Financial Services ?
Share India (shareindia) a délivré un rendement annualisé de 20,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Share India aurait grandi à 65 662,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Share India ?
Share India (shareindia) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 556,6%.
- Quelle est la plus longue période de croissance annuelle consécutive que Share India a historiquement atteinte ?
Share India (shareindia) montre la performance suivante sur différentes périodes :
Rendements positifs : 5 years (+53,8%), 10 years (+556,6%)
Rendements négatifs : 12 months (-25,3%), 3 years (-47,1%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.