Sharda Ispat Limited (BOM:513548)
India · Delayed Price · Currency is INR 135.00
+4.25 (3.25%)
At close: Nov 3, 2026
Sharda Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 120.10 | 140.00 | 120.10 | 135.00 | 135.00 | 3.25% | 1,586 |
| Nov 2, 2026 | 120.00 | 144.50 | 120.00 | 130.75 | 130.75 | 7.84% | 919 |
| Oct 30, 2026 | 130.00 | 130.00 | 121.00 | 121.25 | 121.25 | -5.68% | 109 |
| Oct 29, 2026 | 120.00 | 134.35 | 116.00 | 128.55 | 128.55 | 0.39% | 791 |
| Oct 28, 2026 | 124.85 | 128.85 | 120.00 | 128.05 | 128.05 | 2.56% | 311 |
| Oct 27, 2026 | 123.85 | 148.00 | 115.30 | 124.85 | 124.85 | -0.20% | 1,738 |
| Oct 26, 2026 | 127.50 | 127.50 | 124.75 | 125.10 | 125.10 | -1.42% | 160 |
| Oct 23, 2026 | 133.00 | 153.00 | 114.05 | 126.90 | 126.90 | -2.16% | 2,620 |
| Oct 22, 2026 | 135.05 | 135.05 | 125.60 | 129.70 | 129.70 | -8.66% | 3,715 |
| Oct 21, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 2.90% | 567 |
| Oct 14, 2026 | 140.80 | 140.80 | 138.00 | 138.00 | 138.00 | -1.64% | 125 |
| Oct 13, 2026 | 140.30 | 144.00 | 140.30 | 140.30 | 140.30 | -3.97% | 42 |
| Oct 12, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 8 |
| Oct 9, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 20 |
| Oct 8, 2026 | 145.00 | 157.60 | 145.00 | 146.10 | 146.10 | 0.41% | 392 |
| Oct 7, 2026 | 148.50 | 148.50 | 140.35 | 145.50 | 145.50 | -3.64% | 58 |
| Oct 6, 2026 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 2.72% | 160 |
| Oct 5, 2026 | 161.00 | 163.00 | 146.10 | 147.00 | 147.00 | -9.82% | 1,378 |
| Oct 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.31% | 1 |
| Sep 30, 2026 | 163.80 | 163.80 | 160.80 | 163.50 | 163.50 | -0.21% | 609 |
| Sep 29, 2026 | 166.30 | 166.30 | 163.85 | 163.85 | 163.85 | -1.00% | 20 |
| Sep 28, 2026 | 151.90 | 165.50 | 151.90 | 165.50 | 165.50 | 3.15% | 285 |
| Sep 25, 2026 | 162.35 | 162.35 | 148.00 | 160.45 | 160.45 | -1.20% | 316 |
| Sep 24, 2026 | 166.70 | 166.95 | 160.00 | 162.40 | 162.40 | 2.11% | 1,695 |
| Sep 23, 2026 | 141.00 | 160.00 | 137.00 | 159.05 | 159.05 | 12.80% | 1,399 |
| Sep 21, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.11% | 25 |
| Sep 18, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - | 5 |
| Sep 15, 2026 | 143.85 | 147.80 | 137.00 | 141.15 | 141.15 | -7.75% | 501 |
| Sep 11, 2026 | 157.10 | 157.10 | 153.00 | 153.00 | 153.00 | -2.14% | 208 |
| Sep 10, 2026 | 155.00 | 160.95 | 146.30 | 156.35 | 156.35 | 1.16% | 337 |
| Sep 9, 2026 | 161.70 | 161.70 | 146.50 | 154.55 | 154.55 | 2.90% | 294 |
| Sep 8, 2026 | 148.95 | 150.45 | 148.95 | 150.20 | 150.20 | 0.84% | 1,016 |
| Sep 7, 2026 | 144.95 | 149.00 | 142.35 | 148.95 | 148.95 | -3.31% | 63 |
| Sep 4, 2026 | 165.10 | 165.10 | 154.00 | 154.05 | 154.05 | 4.62% | 265 |
| Sep 3, 2026 | 153.30 | 153.30 | 147.05 | 147.25 | 147.25 | -3.95% | 415 |
| Sep 2, 2026 | 153.25 | 153.30 | 140.00 | 153.30 | 153.30 | - | 936 |
| Sep 1, 2026 | 153.40 | 153.40 | 153.30 | 153.30 | 153.30 | 0.23% | 131 |
| Aug 31, 2026 | 166.00 | 166.00 | 150.00 | 152.95 | 152.95 | 6.96% | 339 |
| Aug 28, 2026 | 151.00 | 152.00 | 143.00 | 143.00 | 143.00 | -4.28% | 356 |
| Aug 27, 2026 | 148.00 | 149.40 | 146.05 | 149.40 | 149.40 | 0.27% | 299 |
| Aug 26, 2026 | 152.95 | 152.95 | 149.00 | 149.00 | 149.00 | -0.63% | 154 |
| Aug 25, 2026 | 156.80 | 156.80 | 148.00 | 149.95 | 149.95 | -4.40% | 101 |
| Aug 24, 2026 | 147.20 | 157.00 | 147.20 | 156.85 | 156.85 | 6.63% | 171 |
| Aug 21, 2026 | 150.95 | 150.95 | 147.10 | 147.10 | 147.10 | -2.55% | 52 |
| Aug 20, 2026 | 148.00 | 151.00 | 148.00 | 150.95 | 150.95 | 1.99% | 52 |
| Aug 19, 2026 | 152.00 | 155.00 | 148.00 | 148.00 | 148.00 | - | 272 |
| Aug 18, 2026 | 151.00 | 151.45 | 148.00 | 148.00 | 148.00 | -1.33% | 54 |
| Aug 17, 2026 | 148.00 | 154.00 | 148.00 | 150.00 | 150.00 | -1.32% | 162 |
| Aug 14, 2026 | 149.95 | 156.00 | 149.35 | 152.00 | 152.00 | 1.77% | 998 |
| Aug 13, 2026 | 170.55 | 170.55 | 140.20 | 149.35 | 149.35 | -3.43% | 2,720 |