Sharda Ispat Limited (BOM:513548)
India · Delayed Price · Currency is INR 161.00
+7.10 (4.61%)
At close: Jul 23, 2026
Sharda Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 171.00 | 171.50 | 165.65 | 165.65 | 165.65 | -3.13% | 12 |
| Jun 22, 2026 | 193.80 | 193.80 | 164.60 | 171.00 | 171.00 | -1.33% | 92 |
| Jun 19, 2026 | 170.85 | 173.30 | 170.80 | 173.30 | 173.30 | 1.43% | 672 |
| Jun 18, 2026 | 170.00 | 170.85 | 169.95 | 170.85 | 170.85 | 1.45% | 35 |
| Jun 17, 2026 | 167.90 | 168.50 | 167.90 | 168.40 | 168.40 | 0.30% | 197 |
| Jun 16, 2026 | 170.50 | 170.50 | 165.30 | 167.90 | 167.90 | -1.24% | 72 |
| Jun 15, 2026 | 189.00 | 189.00 | 170.00 | 170.00 | 170.00 | -3.63% | 1,023 |
| Jun 12, 2026 | 174.35 | 187.90 | 166.75 | 176.40 | 176.40 | 1.18% | 69 |
| Jun 11, 2026 | 174.30 | 174.35 | 170.90 | 174.35 | 174.35 | - | 488 |
| Jun 10, 2026 | 186.80 | 186.80 | 173.00 | 174.35 | 174.35 | -0.43% | 66 |
| Jun 9, 2026 | 170.00 | 187.55 | 167.05 | 175.10 | 175.10 | 3.09% | 1,118 |
| Jun 8, 2026 | 172.00 | 173.75 | 163.20 | 169.85 | 169.85 | -0.18% | 12,061 |
| Jun 5, 2026 | 179.95 | 179.95 | 165.00 | 170.15 | 170.15 | -2.60% | 4,902 |
| Jun 4, 2026 | 187.95 | 191.95 | 173.65 | 174.70 | 174.70 | -2.76% | 811 |
| Jun 3, 2026 | 190.55 | 190.55 | 179.00 | 179.65 | 179.65 | -5.72% | 148 |
| Jun 2, 2026 | 209.95 | 209.95 | 179.95 | 190.55 | 190.55 | 0.18% | 1,319 |
| Jun 1, 2026 | 196.00 | 207.00 | 182.00 | 190.20 | 190.20 | 6.29% | 5,316 |
| May 29, 2026 | 167.75 | 178.95 | 160.00 | 178.95 | 178.95 | 19.98% | 7,515 |
| May 27, 2026 | 167.85 | 167.85 | 148.95 | 149.15 | 149.15 | 3.86% | 230 |
| May 26, 2026 | 156.95 | 156.95 | 141.00 | 143.60 | 143.60 | -3.30% | 259 |
| 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 |