Sharat Industries Limited (BOM:519397)
India · Delayed Price · Currency is INR 159.00
-0.65 (-0.41%)
At close: Oct 1, 2026
Sharat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 158.95 | 159.65 | 153.95 | 159.00 | 159.00 | -0.41% | 5,893 |
| Sep 30, 2026 | 161.45 | 161.45 | 158.85 | 159.65 | 159.65 | 0.09% | 12,540 |
| Sep 29, 2026 | 159.05 | 162.40 | 156.60 | 159.50 | 159.50 | -0.59% | 18,925 |
| Sep 28, 2026 | 158.00 | 161.85 | 158.00 | 160.45 | 160.45 | -0.37% | 17,795 |
| Sep 25, 2026 | 162.00 | 163.80 | 160.00 | 161.05 | 161.05 | -0.83% | 54,541 |
| Sep 24, 2026 | 165.70 | 165.70 | 159.15 | 162.40 | 162.40 | -0.67% | 45,923 |
| Sep 23, 2026 | 163.40 | 165.90 | 160.65 | 163.50 | 163.50 | 0.74% | 8,139 |
| Sep 22, 2026 | 162.90 | 164.60 | 160.50 | 162.30 | 162.30 | -0.98% | 26,113 |
| Sep 21, 2026 | 161.90 | 165.00 | 159.05 | 163.90 | 163.90 | 1.55% | 47,307 |
| Sep 18, 2026 | 162.50 | 163.05 | 160.05 | 161.40 | 161.40 | 0.19% | 11,644 |
| Sep 17, 2026 | 158.00 | 163.25 | 158.00 | 161.10 | 161.10 | -1.74% | 2,136 |
| Sep 16, 2026 | 159.10 | 164.30 | 159.10 | 163.95 | 163.95 | 0.80% | 16,608 |
| Sep 15, 2026 | 166.00 | 166.00 | 159.25 | 162.65 | 162.65 | -0.73% | 18,100 |
| Sep 11, 2026 | 159.05 | 164.50 | 159.05 | 163.85 | 163.85 | 0.99% | 39,452 |
| Sep 10, 2026 | 161.55 | 162.40 | 160.15 | 162.25 | 162.25 | 1.06% | 7,406 |
| Sep 9, 2026 | 160.05 | 161.45 | 160.00 | 160.55 | 160.55 | -0.46% | 37,414 |
| Sep 8, 2026 | 161.95 | 166.90 | 160.00 | 161.30 | 161.30 | -2.21% | 65,166 |
| Sep 7, 2026 | 161.50 | 166.70 | 160.00 | 164.95 | 164.95 | 1.41% | 53,643 |
| Sep 4, 2026 | 159.90 | 163.00 | 156.10 | 162.65 | 162.65 | 1.97% | 57,304 |
| Sep 3, 2026 | 162.60 | 162.60 | 158.45 | 159.50 | 159.50 | -0.44% | 43,367 |
| Sep 2, 2026 | 163.20 | 166.35 | 159.30 | 160.20 | 160.20 | -0.84% | 60,967 |
| Sep 1, 2026 | 162.00 | 162.95 | 160.00 | 161.55 | 161.55 | -0.12% | 40,258 |
| Aug 31, 2026 | 164.00 | 166.95 | 161.10 | 161.75 | 161.75 | -1.88% | 37,241 |
| Aug 28, 2026 | 164.40 | 166.00 | 161.40 | 164.85 | 164.85 | 0.30% | 44,962 |
| Aug 27, 2026 | 162.35 | 166.50 | 160.60 | 164.35 | 164.35 | 1.64% | 48,159 |
| Aug 26, 2026 | 170.95 | 170.95 | 160.00 | 161.70 | 161.70 | -1.28% | 72,584 |
| Aug 25, 2026 | 162.95 | 165.00 | 162.00 | 163.80 | 163.80 | 0.31% | 37,891 |
| Aug 24, 2026 | 163.85 | 165.65 | 161.80 | 163.30 | 163.30 | -1.03% | 27,763 |
| Aug 21, 2026 | 162.45 | 166.00 | 159.95 | 165.00 | 165.00 | 1.73% | 35,888 |
| Aug 20, 2026 | 164.95 | 164.95 | 161.40 | 162.20 | 162.20 | -1.52% | 11,336 |
| Aug 19, 2026 | 158.55 | 175.90 | 156.85 | 164.70 | 164.70 | 3.55% | 15,457 |
| Aug 18, 2026 | 157.10 | 163.00 | 157.10 | 159.05 | 159.05 | -2.09% | 2,828 |
| Aug 17, 2026 | 170.00 | 170.00 | 160.20 | 162.45 | 162.45 | -0.25% | 27,872 |
| Aug 14, 2026 | 163.75 | 167.00 | 162.10 | 162.85 | 162.85 | 0.40% | 13,710 |
| Aug 13, 2026 | 162.80 | 162.95 | 161.30 | 162.20 | 162.20 | -1.01% | 32,731 |
| Aug 12, 2026 | 167.95 | 170.00 | 160.00 | 163.85 | 163.85 | -0.55% | 32,486 |
| Aug 11, 2026 | 166.00 | 170.00 | 159.00 | 164.75 | 164.75 | 0.06% | 50,889 |
| Aug 10, 2026 | 165.70 | 178.85 | 159.40 | 164.65 | 164.65 | 1.79% | 72,296 |
| Aug 7, 2026 | 161.35 | 161.95 | 159.10 | 161.75 | 161.75 | 0.62% | 49,756 |
| Aug 6, 2026 | 161.00 | 161.25 | 156.00 | 160.75 | 160.75 | 0.41% | 58,603 |
| Aug 5, 2026 | 160.95 | 160.95 | 159.00 | 160.10 | 160.10 | 0.06% | 39,672 |
| Aug 4, 2026 | 161.95 | 161.95 | 160.00 | 160.00 | 160.00 | -0.47% | 48,118 |
| Aug 3, 2026 | 163.00 | 163.35 | 159.10 | 160.75 | 160.75 | -0.50% | 46,309 |
| Jul 31, 2026 | 163.80 | 165.10 | 159.90 | 161.55 | 161.55 | -0.19% | 68,557 |
| Jul 30, 2026 | 162.00 | 163.35 | 157.35 | 161.85 | 161.85 | 0.72% | 63,832 |
| Jul 29, 2026 | 160.15 | 161.65 | 158.05 | 160.70 | 160.70 | 0.28% | 77,635 |
| Jul 28, 2026 | 164.50 | 164.50 | 158.05 | 160.25 | 160.25 | 1.62% | 116,515 |
| Jul 27, 2026 | 159.85 | 161.00 | 155.50 | 157.70 | 157.70 | -0.47% | 91,244 |
| Jul 24, 2026 | 161.75 | 162.20 | 158.00 | 158.45 | 158.45 | -3.00% | 87,775 |
| Jul 23, 2026 | 162.00 | 163.90 | 160.10 | 163.35 | 163.35 | 1.37% | 76,900 |