Sharat Industries Limited (BOM:519397)
India · Delayed Price · Currency is INR 125.00
-0.15 (-0.12%)
At close: Oct 17, 2025
Sharat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 125.25 | 126.00 | 123.20 | 125.00 | 125.00 | -0.12% | 10,587 |
| Oct 16, 2025 | 125.00 | 125.25 | 122.85 | 125.15 | 125.15 | 0.12% | 28,577 |
| Oct 15, 2025 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 0.04% | 34,067 |
| Oct 14, 2025 | 126.20 | 126.20 | 123.15 | 124.95 | 124.95 | 0.04% | 26,123 |
| Oct 13, 2025 | 126.00 | 126.00 | 122.50 | 124.90 | 124.90 | 0.08% | 31,741 |
| Oct 10, 2025 | 121.20 | 125.00 | 121.20 | 124.80 | 124.80 | 0.48% | 42,610 |
| Oct 9, 2025 | 123.50 | 124.50 | 122.00 | 124.20 | 124.20 | 0.20% | 37,221 |
| Oct 8, 2025 | 125.00 | 125.00 | 122.50 | 123.95 | 123.95 | -0.40% | 17,565 |
| Oct 7, 2025 | 121.10 | 124.85 | 121.10 | 124.45 | 124.45 | 0.24% | 13,985 |
| Oct 6, 2025 | 124.60 | 124.75 | 119.00 | 124.15 | 124.15 | 0.69% | 24,371 |
| Oct 3, 2025 | 122.50 | 124.85 | 120.60 | 123.30 | 123.30 | -0.40% | 47,141 |
| Oct 1, 2025 | 123.70 | 124.90 | 121.55 | 123.80 | 123.80 | 0.08% | 27,943 |
| Sep 30, 2025 | 124.15 | 124.15 | 120.00 | 123.70 | 123.70 | -0.36% | 49,557 |
| Sep 29, 2025 | 125.95 | 125.95 | 120.05 | 124.15 | 124.15 | -0.44% | 52,210 |
| Sep 26, 2025 | 124.00 | 125.50 | 121.00 | 124.70 | 124.70 | -0.24% | 59,766 |
| Sep 25, 2025 | 126.50 | 126.50 | 122.70 | 125.00 | 125.00 | -0.04% | 54,719 |
| Sep 24, 2025 | 126.00 | 126.00 | 122.05 | 125.05 | 125.05 | 1.63% | 45,249 |
| Sep 23, 2025 | 123.05 | 126.00 | 120.00 | 123.05 | 123.05 | 0.20% | 33,844 |
| Sep 22, 2025 | 129.00 | 129.00 | 120.00 | 122.80 | 122.80 | -2.66% | 28,732 |
| Sep 19, 2025 | 127.95 | 129.00 | 123.25 | 126.15 | 126.15 | -1.41% | 29,245 |
| Sep 18, 2025 | 132.00 | 132.00 | 126.15 | 127.95 | 127.70 | -1.99% | 22,363 |
| Sep 17, 2025 | 134.00 | 135.00 | 125.00 | 130.55 | 130.30 | -1.66% | 73,309 |
| Sep 16, 2025 | 136.60 | 138.25 | 131.60 | 132.75 | 132.49 | -1.15% | 97,564 |
| Sep 15, 2025 | 150.00 | 150.00 | 132.50 | 134.30 | 134.04 | -1.21% | 183,742 |
| Sep 12, 2025 | 136.00 | 139.90 | 134.00 | 135.95 | 135.68 | 2.03% | 49,744 |
| Sep 11, 2025 | 129.85 | 135.00 | 129.85 | 133.25 | 132.99 | 2.62% | 24,607 |
| Sep 10, 2025 | 127.00 | 130.50 | 123.00 | 129.85 | 129.60 | 2.65% | 68,094 |
| Sep 9, 2025 | 127.25 | 127.25 | 122.10 | 126.50 | 126.25 | 1.52% | 20,435 |
| Sep 8, 2025 | 124.00 | 129.50 | 120.05 | 124.60 | 124.36 | 0.56% | 22,350 |
| Sep 5, 2025 | 123.50 | 125.00 | 119.30 | 123.90 | 123.66 | 0.98% | 17,746 |
| Sep 4, 2025 | 122.60 | 126.50 | 118.10 | 122.70 | 122.46 | 0.08% | 22,652 |
| Sep 3, 2025 | 121.00 | 122.90 | 116.50 | 122.60 | 122.36 | 0.57% | 12,060 |
| Sep 2, 2025 | 124.00 | 127.10 | 117.90 | 121.90 | 121.66 | -0.69% | 38,366 |
| Sep 1, 2025 | 123.00 | 123.00 | 119.15 | 122.75 | 122.51 | 0.37% | 15,424 |
| Aug 29, 2025 | 116.00 | 123.50 | 116.00 | 122.30 | 122.06 | 1.66% | 28,534 |
| Aug 28, 2025 | 121.00 | 123.00 | 114.95 | 120.30 | 120.07 | 0.12% | 51,193 |
| Aug 26, 2025 | 119.00 | 122.00 | 119.00 | 120.15 | 119.92 | -0.33% | 19,169 |
| Aug 25, 2025 | 121.80 | 123.50 | 118.25 | 120.55 | 120.31 | -0.90% | 18,224 |
| Aug 22, 2025 | 121.90 | 122.00 | 118.00 | 121.65 | 121.41 | 0.54% | 44,285 |
| Aug 21, 2025 | 120.10 | 121.90 | 116.15 | 121.00 | 120.76 | 0.75% | 42,449 |
| Aug 20, 2025 | 121.30 | 121.30 | 116.00 | 120.10 | 119.87 | 0.42% | 36,547 |
| Aug 19, 2025 | 121.50 | 122.50 | 115.05 | 119.60 | 119.37 | -0.25% | 39,745 |
| Aug 18, 2025 | 123.00 | 123.00 | 119.50 | 119.90 | 119.67 | -0.87% | 35,253 |
| Aug 14, 2025 | 122.40 | 123.00 | 118.20 | 120.95 | 120.71 | 2.28% | 93,839 |
| Aug 13, 2025 | 115.60 | 119.50 | 112.30 | 118.25 | 118.02 | 1.28% | 24,657 |
| Aug 12, 2025 | 116.40 | 118.00 | 113.40 | 116.75 | 116.52 | -0.64% | 35,299 |
| Aug 11, 2025 | 117.60 | 120.00 | 116.00 | 117.50 | 117.27 | 1.29% | 16,411 |
| Aug 8, 2025 | 116.60 | 117.80 | 114.15 | 116.00 | 115.77 | -0.51% | 9,066 |
| Aug 7, 2025 | 115.00 | 119.00 | 114.35 | 116.60 | 116.37 | -0.55% | 33,470 |
| Aug 6, 2025 | 118.00 | 120.00 | 114.00 | 117.25 | 117.02 | 0.04% | 129,256 |