Sharda Ispat Limited (BOM:513548)
India · Delayed Price · Currency is INR 195.90
+6.85 (3.62%)
At close: Jan 21, 2026
Sharda Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 200.95 | 200.95 | 183.80 | 195.90 | 195.90 | 3.62% | 635 |
| Jan 20, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | -0.50% | 275 |
| Jan 19, 2026 | 185.00 | 190.00 | 179.00 | 190.00 | 190.00 | -0.31% | 762 |
| Jan 16, 2026 | 192.90 | 192.90 | 190.00 | 190.60 | 190.60 | -1.60% | 6 |
| Jan 14, 2026 | 193.80 | 193.80 | 193.70 | 193.70 | 193.70 | -0.23% | 9 |
| Jan 13, 2026 | 193.90 | 195.00 | 174.15 | 194.15 | 194.15 | 5.26% | 1,272 |
| Jan 12, 2026 | 175.10 | 191.00 | 175.10 | 184.45 | 184.45 | 2.56% | 1,551 |
| Jan 9, 2026 | 184.65 | 195.00 | 176.10 | 179.85 | 179.85 | -8.91% | 21 |
| Jan 8, 2026 | 191.90 | 201.75 | 191.90 | 197.45 | 197.45 | 2.89% | 31 |
| Jan 7, 2026 | 204.00 | 204.00 | 185.20 | 191.90 | 191.90 | 1.00% | 320 |
| Jan 6, 2026 | 192.00 | 210.00 | 190.00 | 190.00 | 190.00 | 0.90% | 1,201 |
| Jan 5, 2026 | 180.00 | 190.00 | 175.00 | 188.30 | 188.30 | 8.44% | 1,377 |
| Jan 2, 2026 | 179.00 | 181.00 | 172.90 | 173.65 | 173.65 | -3.53% | 64 |
| Jan 1, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.88% | 12 |
| Dec 31, 2025 | 187.80 | 187.85 | 180.00 | 181.60 | 181.60 | -3.35% | 80 |
| Dec 30, 2025 | 189.00 | 189.00 | 187.90 | 187.90 | 187.90 | 1.32% | 69 |
| Dec 29, 2025 | 185.00 | 188.10 | 183.65 | 185.45 | 185.45 | 1.26% | 10 |
| Dec 26, 2025 | 188.90 | 188.90 | 183.15 | 183.15 | 183.15 | -1.00% | 41 |
| Dec 24, 2025 | 181.40 | 185.00 | 180.00 | 185.00 | 185.00 | 1.98% | 526 |
| Dec 23, 2025 | 172.00 | 181.45 | 172.00 | 181.40 | 181.40 | 1.80% | 287 |
| Dec 22, 2025 | 180.00 | 180.00 | 175.00 | 178.20 | 178.20 | -1.00% | 136 |
| Dec 19, 2025 | 186.95 | 186.95 | 175.05 | 180.00 | 180.00 | 0.33% | 91 |
| Dec 18, 2025 | 180.10 | 187.50 | 172.00 | 179.40 | 179.40 | -0.33% | 265 |
| Dec 17, 2025 | 180.05 | 180.55 | 180.00 | 180.00 | 180.00 | -2.44% | 218 |
| Dec 16, 2025 | 205.95 | 205.95 | 180.00 | 184.50 | 184.50 | 2.24% | 677 |
| Dec 15, 2025 | 189.95 | 199.95 | 180.00 | 180.45 | 180.45 | -5.00% | 349 |
| Dec 12, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | -0.03% | 25 |
| Dec 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.39% | 3 |
| Dec 10, 2025 | 191.55 | 199.90 | 190.75 | 190.75 | 190.75 | - | 185 |
| Dec 9, 2025 | 204.60 | 204.60 | 189.80 | 190.75 | 190.75 | -7.02% | 98 |
| Dec 8, 2025 | 189.35 | 210.00 | 165.75 | 205.15 | 205.15 | 8.34% | 596 |
| Dec 5, 2025 | 192.00 | 194.75 | 188.00 | 189.35 | 189.35 | -0.89% | 317 |
| Dec 4, 2025 | 190.00 | 207.60 | 189.00 | 191.05 | 191.05 | -4.45% | 131 |
| Dec 3, 2025 | 211.90 | 211.90 | 194.95 | 199.95 | 199.95 | 2.56% | 84 |
| Dec 2, 2025 | 203.95 | 203.95 | 193.00 | 194.95 | 194.95 | -4.44% | 634 |
| Dec 1, 2025 | 195.00 | 213.85 | 192.00 | 204.00 | 204.00 | 5.73% | 340 |
| Nov 28, 2025 | 192.35 | 199.00 | 192.00 | 192.95 | 192.95 | -4.05% | 144 |
| Nov 27, 2025 | 213.95 | 213.95 | 196.10 | 201.10 | 201.10 | -5.12% | 375 |
| Nov 26, 2025 | 207.05 | 223.90 | 200.00 | 211.95 | 211.95 | 3.42% | 206 |
| Nov 25, 2025 | 205.25 | 206.25 | 193.55 | 204.95 | 204.95 | -0.63% | 327 |
| Nov 24, 2025 | 194.30 | 207.90 | 194.30 | 206.25 | 206.25 | 7.20% | 280 |
| Nov 21, 2025 | 209.00 | 209.00 | 190.70 | 192.40 | 192.40 | -7.50% | 744 |
| Nov 20, 2025 | 204.75 | 220.65 | 204.75 | 208.00 | 208.00 | 2.67% | 45 |
| Nov 19, 2025 | 227.00 | 227.00 | 198.00 | 202.60 | 202.60 | -7.47% | 972 |
| Nov 18, 2025 | 199.30 | 219.95 | 194.95 | 218.95 | 218.95 | 9.86% | 494 |
| Nov 17, 2025 | 202.00 | 207.35 | 198.00 | 199.30 | 199.30 | -0.90% | 413 |
| Nov 14, 2025 | 225.00 | 225.00 | 198.00 | 201.10 | 201.10 | -0.25% | 658 |
| Nov 13, 2025 | 221.15 | 225.90 | 200.00 | 201.60 | 201.60 | -7.92% | 425 |
| Nov 12, 2025 | 217.90 | 234.90 | 212.80 | 218.95 | 218.95 | -4.80% | 1,285 |
| Nov 11, 2025 | 233.40 | 233.55 | 230.00 | 230.00 | 230.00 | -1.52% | 239 |