Sharat Industries Limited (BOM:519397)
India · Delayed Price · Currency is INR 151.85
+8.20 (5.71%)
At close: Mar 5, 2026
Sharat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 147.00 | 154.45 | 146.00 | 151.85 | 151.85 | 5.71% | 177,131 |
| Mar 4, 2026 | 126.20 | 147.90 | 126.20 | 143.65 | 143.65 | -3.91% | 205,018 |
| Mar 2, 2026 | 148.50 | 151.00 | 146.00 | 149.50 | 149.50 | -2.45% | 171,127 |
| Feb 27, 2026 | 154.50 | 155.00 | 151.15 | 153.25 | 153.25 | -1.45% | 200,474 |
| Feb 26, 2026 | 150.50 | 155.75 | 150.30 | 155.50 | 155.50 | 0.75% | 187,934 |
| Feb 25, 2026 | 153.05 | 157.20 | 150.25 | 154.35 | 154.35 | -2.16% | 223,903 |
| Feb 24, 2026 | 164.70 | 164.70 | 145.00 | 157.75 | 157.75 | -3.49% | 236,597 |
| Feb 23, 2026 | 162.30 | 165.00 | 161.55 | 163.45 | 163.45 | -0.55% | 156,327 |
| Feb 20, 2026 | 164.40 | 166.00 | 162.50 | 164.35 | 164.35 | -1.05% | 118,442 |
| Feb 19, 2026 | 166.95 | 166.95 | 160.00 | 166.10 | 166.10 | 0.73% | 136,381 |
| Feb 18, 2026 | 165.10 | 168.00 | 162.00 | 164.90 | 164.90 | -0.33% | 172,185 |
| Feb 17, 2026 | 170.00 | 170.95 | 160.00 | 165.45 | 165.45 | -2.53% | 165,904 |
| Feb 16, 2026 | 169.95 | 174.00 | 166.80 | 169.75 | 169.75 | -0.29% | 123,244 |
| Feb 13, 2026 | 168.40 | 171.70 | 166.60 | 170.25 | 170.25 | 0.12% | 188,664 |
| Feb 12, 2026 | 173.50 | 173.50 | 168.25 | 170.05 | 170.05 | -1.33% | 140,339 |
| Feb 11, 2026 | 171.50 | 175.00 | 169.05 | 172.35 | 172.35 | -1.12% | 178,536 |
| Feb 10, 2026 | 172.80 | 178.90 | 168.55 | 174.30 | 174.30 | 1.99% | 211,336 |
| Feb 9, 2026 | 174.90 | 178.95 | 169.70 | 170.90 | 170.90 | 1.45% | 146,534 |
| Feb 6, 2026 | 171.50 | 171.50 | 165.00 | 168.45 | 168.45 | -2.66% | 172,692 |
| Feb 5, 2026 | 178.00 | 178.00 | 160.30 | 173.05 | 173.05 | -1.17% | 234,125 |
| Feb 4, 2026 | 173.05 | 179.00 | 170.55 | 175.10 | 175.10 | 1.24% | 460,708 |
| Feb 3, 2026 | 169.75 | 179.00 | 162.55 | 172.95 | 172.95 | 8.53% | 271,703 |
| Feb 2, 2026 | 159.95 | 160.00 | 156.10 | 159.35 | 159.35 | 0.41% | 128,312 |
| Feb 1, 2026 | 161.95 | 161.95 | 157.10 | 158.70 | 158.70 | 0.16% | 135,080 |
| Jan 30, 2026 | 161.00 | 163.00 | 156.40 | 158.45 | 158.45 | -0.50% | 110,896 |
| Jan 29, 2026 | 162.90 | 163.00 | 157.00 | 159.25 | 159.25 | -2.24% | 147,040 |
| Jan 28, 2026 | 154.75 | 164.00 | 153.05 | 162.90 | 162.90 | 6.82% | 324,456 |
| Jan 27, 2026 | 148.50 | 159.00 | 145.80 | 152.50 | 152.50 | 2.87% | 190,169 |
| Jan 23, 2026 | 151.95 | 151.95 | 147.00 | 148.25 | 148.25 | -1.36% | 97,193 |
| Jan 22, 2026 | 150.90 | 153.25 | 147.80 | 150.30 | 150.30 | 1.18% | 115,777 |
| Jan 21, 2026 | 146.20 | 149.60 | 145.50 | 148.55 | 148.55 | 0.61% | 197,900 |
| Jan 20, 2026 | 149.85 | 150.00 | 145.25 | 147.65 | 147.65 | -0.40% | 193,106 |
| Jan 19, 2026 | 150.00 | 150.00 | 146.15 | 148.25 | 148.25 | -0.50% | 367,860 |
| Jan 16, 2026 | 145.00 | 150.00 | 142.30 | 149.00 | 149.00 | 2.65% | 153,480 |
| Jan 14, 2026 | 140.85 | 145.35 | 140.00 | 145.15 | 145.15 | 2.40% | 218,309 |
| Jan 13, 2026 | 140.40 | 143.90 | 139.10 | 141.75 | 141.75 | -0.04% | 211,555 |
| Jan 12, 2026 | 141.00 | 144.00 | 136.70 | 141.80 | 141.80 | 1.14% | 436,882 |
| Jan 9, 2026 | 141.10 | 144.40 | 135.10 | 140.20 | 140.20 | -1.72% | 225,886 |
| Jan 8, 2026 | 146.75 | 146.75 | 141.00 | 142.65 | 142.65 | -1.99% | 145,147 |
| Jan 7, 2026 | 147.75 | 147.75 | 144.15 | 145.55 | 145.55 | 0.03% | 135,631 |
| Jan 6, 2026 | 146.30 | 147.90 | 143.00 | 145.50 | 145.50 | 0.31% | 276,370 |
| Jan 5, 2026 | 145.00 | 146.00 | 140.20 | 145.05 | 145.05 | 0.97% | 158,870 |
| Jan 2, 2026 | 143.85 | 145.00 | 140.15 | 143.65 | 143.65 | 0.74% | 275,043 |
| Jan 1, 2026 | 140.65 | 143.50 | 140.15 | 142.60 | 142.60 | -0.52% | 183,220 |
| Dec 31, 2025 | 144.45 | 144.50 | 137.95 | 143.35 | 143.35 | 0.99% | 251,951 |
| Dec 30, 2025 | 140.85 | 145.00 | 139.00 | 141.95 | 141.95 | 0.78% | 279,266 |
| Dec 29, 2025 | 138.50 | 141.95 | 132.50 | 140.85 | 140.85 | 2.66% | 262,731 |
| Dec 26, 2025 | 137.50 | 137.50 | 128.40 | 137.20 | 137.20 | -0.11% | 144,697 |
| Dec 24, 2025 | 135.00 | 138.20 | 134.00 | 137.35 | 137.35 | 1.40% | 143,248 |
| Dec 23, 2025 | 137.50 | 137.50 | 134.15 | 135.45 | 135.45 | -1.06% | 188,842 |