Skip to main content
logo
Sharat Industries Limited (BOM:519397)
India flag India · Delayed Price · Currency is INR
134.70
-0.95 (-0.70%)
At close: Dec 5, 2025

Sharat Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025136.50136.50132.60134.70134.70-0.70%31,162
Dec 4, 2025137.50139.00130.00135.65135.65-2.06%173,757
Dec 3, 2025138.50138.85136.15138.50138.500.29%37,360
Dec 2, 2025136.00138.25134.00138.10138.100.55%42,163
Dec 1, 2025139.90139.90135.00137.35137.35-0.83%38,232
Nov 28, 2025139.50139.50136.00138.50138.501.09%54,428
Nov 27, 2025136.00139.00133.10137.00137.001.11%123,212
Nov 26, 2025135.95136.95132.00135.50135.501.38%120,214
Nov 25, 2025133.00135.40130.50133.65133.651.10%215,539
Nov 24, 2025135.00135.00131.65132.20132.20-2.44%176,228
Nov 21, 2025138.00138.00132.35135.50135.50-0.62%55,215
Nov 20, 2025134.85137.80132.00136.35136.350.48%23,000
Nov 19, 2025134.60136.80130.70135.70135.70-0.22%31,060
Nov 18, 2025138.00138.45133.70136.00136.00-1.73%10,521
Nov 17, 2025140.50141.00138.00138.40138.40-0.93%44,800
Nov 14, 2025139.40140.30135.00139.70139.701.45%55,622
Nov 13, 2025136.00138.75135.10137.70137.701.14%86,419
Nov 12, 2025139.00139.00135.05136.15136.15-1.05%61,337
Nov 11, 2025137.55139.25133.05137.60137.600.04%61,162
Nov 10, 2025137.00138.95132.20137.55137.550.73%54,705
Nov 7, 2025138.20139.00134.15136.55136.55-0.33%22,778
Nov 6, 2025135.00138.00134.20137.00137.001.26%11,991
Nov 4, 2025134.00137.50128.95135.30135.30-0.04%25,517
Nov 3, 2025131.60139.50130.05135.35135.351.81%30,459
Oct 31, 2025130.55133.95126.25132.95132.953.06%33,536
Oct 30, 2025128.75130.60125.75129.00129.000.94%14,875
Oct 29, 2025128.10128.50124.50127.80127.800.55%35,364
Oct 28, 2025124.10127.95123.00127.10127.101.44%30,138
Oct 27, 2025127.45129.00124.70125.30125.30-1.30%18,419
Oct 24, 2025134.50134.90125.30126.95126.95-3.75%47,878
Oct 23, 2025126.00134.85125.00131.90131.902.33%40,008
Oct 21, 2025123.90130.00122.00128.90128.903.58%47,495
Oct 20, 2025123.10125.00122.00124.45124.45-0.44%30,742
Oct 17, 2025125.25126.00123.20125.00125.00-0.12%10,587
Oct 16, 2025125.00125.25122.85125.15125.150.12%28,577
Oct 15, 2025125.00130.00123.00125.00125.000.04%34,067
Oct 14, 2025126.20126.20123.15124.95124.950.04%26,123
Oct 13, 2025126.00126.00122.50124.90124.900.08%31,741
Oct 10, 2025121.20125.00121.20124.80124.800.48%42,610
Oct 9, 2025123.50124.50122.00124.20124.200.20%37,221
Oct 8, 2025125.00125.00122.50123.95123.95-0.40%17,565
Oct 7, 2025121.10124.85121.10124.45124.450.24%13,985
Oct 6, 2025124.60124.75119.00124.15124.150.69%24,371
Oct 3, 2025122.50124.85120.60123.30123.30-0.40%47,141
Oct 1, 2025123.70124.90121.55123.80123.800.08%27,943
Sep 30, 2025124.15124.15120.00123.70123.70-0.36%49,557
Sep 29, 2025125.95125.95120.05124.15124.15-0.44%52,210
Sep 26, 2025124.00125.50121.00124.70124.70-0.24%59,766
Sep 25, 2025126.50126.50122.70125.00125.00-0.04%54,719
Sep 24, 2025126.00126.00122.05125.05125.051.63%45,249