Sharat Industries Limited (BOM:519397)
India · Delayed Price · Currency is INR 165.00
+2.80 (1.73%)
At close: Aug 21, 2026
Sharat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 163.35 | 163.35 | 159.85 | 161.15 | 161.15 | -0.52% | 42,308 |
| Jul 21, 2026 | 162.60 | 162.85 | 160.00 | 162.00 | 162.00 | 0.62% | 53,886 |
| Jul 20, 2026 | 162.90 | 163.75 | 160.00 | 161.00 | 161.00 | -0.46% | 71,801 |
| Jul 17, 2026 | 159.70 | 162.45 | 155.05 | 161.75 | 161.75 | 0.50% | 78,300 |
| Jul 16, 2026 | 157.40 | 161.50 | 155.60 | 160.95 | 160.95 | 0.78% | 66,323 |
| Jul 15, 2026 | 160.25 | 164.75 | 154.00 | 159.70 | 159.70 | -2.32% | 74,313 |
| Jul 14, 2026 | 152.10 | 164.65 | 152.10 | 163.50 | 163.50 | 2.70% | 66,458 |
| Jul 13, 2026 | 155.90 | 160.00 | 153.05 | 159.20 | 159.20 | 0.32% | 56,968 |
| Jul 10, 2026 | 153.20 | 159.00 | 149.00 | 158.70 | 158.70 | 4.10% | 73,363 |
| Jul 9, 2026 | 153.60 | 153.60 | 147.90 | 152.45 | 152.45 | 3.32% | 80,928 |
| Jul 8, 2026 | 152.90 | 153.00 | 144.00 | 147.55 | 147.55 | -2.99% | 91,504 |
| Jul 7, 2026 | 150.35 | 154.00 | 146.75 | 152.10 | 152.10 | 1.16% | 119,318 |
| Jul 6, 2026 | 148.60 | 153.00 | 145.00 | 150.35 | 150.35 | 3.23% | 78,759 |
| Jul 3, 2026 | 148.05 | 149.00 | 142.95 | 145.65 | 145.65 | -0.82% | 98,351 |
| Jul 2, 2026 | 147.80 | 150.60 | 145.50 | 146.85 | 146.85 | 1.87% | 71,108 |
| Jul 1, 2026 | 149.70 | 149.70 | 142.10 | 144.15 | 144.15 | -3.64% | 74,877 |
| Jun 30, 2026 | 147.00 | 150.00 | 145.00 | 149.60 | 149.60 | 2.85% | 73,782 |
| Jun 29, 2026 | 147.00 | 147.00 | 145.00 | 145.45 | 145.45 | -0.07% | 82,744 |
| Jun 25, 2026 | 149.05 | 150.50 | 140.05 | 145.55 | 145.55 | -1.62% | 68,580 |
| Jun 24, 2026 | 147.95 | 149.05 | 146.00 | 147.95 | 147.95 | 0.17% | 76,561 |
| Jun 23, 2026 | 154.45 | 154.45 | 146.45 | 147.70 | 147.70 | -3.56% | 104,798 |
| Jun 22, 2026 | 156.85 | 156.85 | 151.00 | 153.15 | 153.15 | -0.94% | 80,238 |
| Jun 19, 2026 | 160.00 | 160.00 | 147.80 | 154.60 | 154.60 | -1.40% | 65,052 |
| Jun 18, 2026 | 159.00 | 159.00 | 154.00 | 156.80 | 156.80 | -0.57% | 67,850 |
| Jun 17, 2026 | 160.25 | 160.45 | 156.15 | 157.70 | 157.70 | -1.47% | 45,679 |
| Jun 16, 2026 | 161.50 | 161.50 | 158.10 | 160.05 | 160.05 | 1.14% | 72,317 |
| Jun 15, 2026 | 159.95 | 161.00 | 155.75 | 158.25 | 158.25 | 0.83% | 70,575 |
| Jun 12, 2026 | 158.50 | 159.50 | 155.30 | 156.95 | 156.95 | 0.35% | 57,987 |