Sharda Ispat Limited (BOM:513548)
India · Delayed Price · Currency is INR 154.05
+6.80 (4.62%)
At close: Sep 4, 2026
Sharda Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 157.45 | 157.45 | 148.00 | 154.65 | 154.65 | -1.50% | 694 |
| Aug 10, 2026 | 166.00 | 166.00 | 157.00 | 157.00 | 157.00 | 0.67% | 151 |
| Aug 7, 2026 | 156.70 | 156.70 | 155.95 | 155.95 | 155.95 | - | 20 |
| Aug 6, 2026 | 152.05 | 155.95 | 152.05 | 155.95 | 155.95 | 0.29% | 1,429 |
| Aug 5, 2026 | 157.00 | 158.55 | 152.10 | 155.50 | 155.50 | -0.92% | 376 |
| Aug 4, 2026 | 152.60 | 158.55 | 152.60 | 156.95 | 156.95 | 3.36% | 250 |
| Aug 3, 2026 | 161.40 | 161.40 | 150.00 | 151.85 | 151.85 | -4.01% | 1,505 |
| Jul 31, 2026 | 150.55 | 162.00 | 149.95 | 158.20 | 158.20 | 3.36% | 5,437 |
| Jul 30, 2026 | 173.00 | 173.00 | 145.60 | 153.05 | 153.05 | -11.30% | 7,752 |
| Jul 29, 2026 | 178.65 | 184.00 | 168.10 | 172.55 | 172.55 | -3.41% | 115 |
| Jul 28, 2026 | 184.00 | 184.00 | 171.50 | 178.65 | 178.65 | -1.24% | 897 |
| Jul 27, 2026 | 164.70 | 184.35 | 164.70 | 180.90 | 180.90 | 11.15% | 1,492 |
| Jul 24, 2026 | 161.00 | 164.70 | 160.00 | 162.75 | 162.75 | 1.09% | 2,143 |
| Jul 23, 2026 | 156.00 | 163.90 | 145.60 | 161.00 | 161.00 | 4.61% | 55 |
| Jul 22, 2026 | 143.45 | 164.00 | 143.45 | 153.90 | 153.90 | 0.92% | 621 |
| Jul 21, 2026 | 144.25 | 152.50 | 144.25 | 152.50 | 152.50 | -0.03% | 352 |
| Jul 20, 2026 | 164.50 | 164.50 | 152.50 | 152.55 | 152.55 | -1.77% | 141 |
| Jul 17, 2026 | 160.05 | 167.50 | 154.10 | 155.30 | 155.30 | -5.25% | 57 |
| Jul 16, 2026 | 155.95 | 165.00 | 155.95 | 163.90 | 163.90 | 5.06% | 807 |
| Jul 15, 2026 | 155.55 | 156.10 | 155.00 | 156.00 | 156.00 | 0.29% | 328 |
| Jul 14, 2026 | 170.45 | 170.45 | 151.80 | 155.55 | 155.55 | -8.47% | 309 |
| Jul 13, 2026 | 161.05 | 172.30 | 159.95 | 169.95 | 169.95 | 6.25% | 116 |
| Jul 9, 2026 | 154.95 | 160.00 | 154.95 | 159.95 | 159.95 | 6.70% | 683 |
| Jul 8, 2026 | 149.90 | 149.95 | 148.85 | 149.90 | 149.90 | 3.38% | 1,213 |
| Jul 7, 2026 | 149.55 | 149.55 | 143.20 | 145.00 | 145.00 | -2.78% | 434 |
| Jul 6, 2026 | 147.00 | 157.00 | 147.00 | 149.15 | 149.15 | -3.12% | 1,118 |
| Jul 3, 2026 | 162.00 | 174.45 | 146.00 | 153.95 | 153.95 | -5.20% | 2,310 |
| Jul 2, 2026 | 163.20 | 168.90 | 160.60 | 162.40 | 162.40 | -3.91% | 142 |
| Jul 1, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 6 |
| Jun 30, 2026 | 166.05 | 169.00 | 166.05 | 169.00 | 169.00 | 2.05% | 104 |
| Jun 29, 2026 | 164.15 | 167.45 | 163.80 | 165.60 | 165.60 | -1.10% | 36 |
| Jun 25, 2026 | 177.00 | 177.00 | 163.80 | 167.45 | 167.45 | -5.42% | 1,046 |
| Jun 24, 2026 | 179.50 | 179.50 | 176.50 | 177.05 | 177.05 | 6.88% | 548 |