Sharda Ispat Limited (BOM:513548)
India · Delayed Price · Currency is INR 148.50
-2.10 (-1.39%)
At close: May 25, 2026
Sharda Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 159.60 | 159.60 | 148.45 | 148.50 | 148.50 | -1.39% | 258 |
| May 22, 2026 | 142.60 | 150.60 | 142.00 | 150.60 | 150.60 | -0.69% | 243 |
| May 21, 2026 | 159.90 | 159.90 | 145.05 | 151.65 | 151.65 | -0.49% | 180 |
| May 20, 2026 | 153.15 | 153.15 | 152.40 | 152.40 | 152.40 | -0.97% | 10 |
| May 19, 2026 | 140.50 | 153.95 | 140.50 | 153.90 | 153.90 | 7.36% | 1,698 |
| May 18, 2026 | 159.60 | 159.60 | 141.05 | 143.35 | 143.35 | -9.81% | 8 |
| May 15, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 3.55% | 1 |
| May 14, 2026 | 159.80 | 159.80 | 146.00 | 153.50 | 153.50 | -2.82% | 898 |
| May 13, 2026 | 174.00 | 174.00 | 151.35 | 157.95 | 157.95 | 7.45% | 706 |
| May 12, 2026 | 150.15 | 155.50 | 144.00 | 147.00 | 147.00 | -4.51% | 1,916 |
| May 11, 2026 | 166.45 | 166.45 | 150.15 | 153.95 | 153.95 | -5.90% | 765 |
| May 8, 2026 | 165.00 | 165.00 | 155.20 | 163.60 | 163.60 | -1.39% | 335 |
| May 7, 2026 | 152.50 | 165.95 | 151.85 | 165.90 | 165.90 | 9.25% | 276 |
| May 6, 2026 | 159.85 | 159.90 | 151.30 | 151.85 | 151.85 | -5.03% | 299 |
| May 5, 2026 | 160.85 | 160.85 | 155.00 | 159.90 | 159.90 | -0.59% | 189 |
| May 4, 2026 | 142.10 | 161.05 | 142.10 | 160.85 | 160.85 | 1.20% | 177 |
| Apr 30, 2026 | 156.40 | 161.00 | 155.80 | 158.95 | 158.95 | 1.96% | 1,284 |
| Apr 29, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 28 |
| Apr 28, 2026 | 155.85 | 155.90 | 155.85 | 155.90 | 155.90 | - | 144 |
| Apr 27, 2026 | 156.00 | 156.00 | 145.10 | 155.90 | 155.90 | -1.61% | 513 |
| Apr 24, 2026 | 149.00 | 159.25 | 141.60 | 158.45 | 158.45 | 6.20% | 424 |
| Apr 23, 2026 | 160.35 | 160.35 | 149.00 | 149.20 | 149.20 | -3.68% | 845 |
| Apr 22, 2026 | 157.00 | 157.00 | 154.80 | 154.90 | 154.90 | -1.34% | 51 |
| Apr 21, 2026 | 159.80 | 159.80 | 150.40 | 157.00 | 157.00 | -1.78% | 215 |
| Apr 20, 2026 | 166.00 | 166.00 | 144.85 | 159.85 | 159.85 | 1.27% | 113 |
| Apr 17, 2026 | 163.00 | 163.00 | 149.00 | 157.85 | 157.85 | 5.94% | 358 |
| Apr 16, 2026 | 158.90 | 158.90 | 149.00 | 149.00 | 149.00 | -4.76% | 107 |
| Apr 15, 2026 | 169.00 | 169.00 | 150.00 | 156.45 | 156.45 | 5.57% | 313 |
| Apr 13, 2026 | 150.60 | 150.65 | 144.50 | 148.20 | 148.20 | 2.60% | 930 |
| Apr 10, 2026 | 146.75 | 154.60 | 144.05 | 144.45 | 144.45 | -1.40% | 74 |
| Apr 9, 2026 | 153.05 | 153.05 | 145.10 | 146.50 | 146.50 | -2.40% | 91 |
| Apr 8, 2026 | 153.00 | 157.45 | 145.10 | 150.10 | 150.10 | 1.01% | 3,596 |
| Apr 7, 2026 | 157.65 | 157.65 | 144.00 | 148.60 | 148.60 | -6.28% | 3,545 |
| Apr 6, 2026 | 135.05 | 158.55 | 126.95 | 158.55 | 158.55 | 17.36% | 977 |
| Apr 2, 2026 | 133.70 | 144.00 | 133.70 | 135.10 | 135.10 | 0.56% | 1,084 |
| Apr 1, 2026 | 134.90 | 135.20 | 130.50 | 134.35 | 134.35 | 7.18% | 1,408 |
| Mar 30, 2026 | 140.25 | 140.25 | 125.00 | 125.35 | 125.35 | -10.62% | 2,562 |
| Mar 27, 2026 | 149.70 | 149.70 | 139.00 | 140.25 | 140.25 | -0.46% | 4,279 |
| Mar 25, 2026 | 138.00 | 149.85 | 136.00 | 140.90 | 140.90 | -2.05% | 3,160 |
| Mar 24, 2026 | 156.00 | 156.00 | 136.40 | 143.85 | 143.85 | -0.86% | 4,447 |
| Mar 23, 2026 | 152.15 | 159.85 | 143.10 | 145.10 | 145.10 | -10.79% | 2,272 |
| Mar 20, 2026 | 162.65 | 162.70 | 162.65 | 162.65 | 162.65 | -2.02% | 14 |
| Mar 18, 2026 | 166.85 | 170.00 | 155.05 | 166.00 | 166.00 | 1.50% | 910 |
| Mar 17, 2026 | 166.00 | 166.00 | 150.00 | 163.55 | 163.55 | 11.56% | 1,302 |
| Mar 16, 2026 | 142.15 | 149.95 | 130.05 | 146.60 | 146.60 | 3.24% | 958 |
| Mar 13, 2026 | 152.95 | 153.00 | 142.00 | 142.00 | 142.00 | -3.76% | 1,172 |
| Mar 12, 2026 | 150.00 | 153.00 | 147.00 | 147.55 | 147.55 | -3.53% | 910 |
| Mar 11, 2026 | 168.95 | 168.95 | 150.05 | 152.95 | 152.95 | 2.07% | 347 |
| Mar 10, 2026 | 161.20 | 161.20 | 147.05 | 149.85 | 149.85 | -3.54% | 798 |
| Mar 9, 2026 | 164.55 | 164.60 | 155.00 | 155.35 | 155.35 | -5.65% | 97 |