Sharat Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	158.25	158.40	154.00	156.40	156.40	-0.38%	71,712
Jun 10, 2026	157.00	158.00	154.10	157.00	157.00	0.83%	87,242
Jun 9, 2026	156.50	157.00	154.10	155.70	155.70	0.74%	54,349
Jun 8, 2026	155.75	156.10	154.00	154.55	154.55	0.32%	41,045
Jun 5, 2026	156.00	156.25	154.00	154.05	154.05	-0.58%	48,308
Jun 4, 2026	156.95	156.95	151.10	154.95	154.95	-1.12%	26,398
Jun 3, 2026	155.00	157.20	155.00	156.70	156.70	0.77%	57,308
Jun 2, 2026	163.95	163.95	154.15	155.50	155.50	0.26%	64,585
Jun 1, 2026	156.10	156.80	154.65	155.10	155.10	0.13%	54,972
May 29, 2026	153.30	157.90	152.05	154.90	154.90	-3.31%	83,707
May 27, 2026	160.65	163.25	156.05	160.20	160.20	0.38%	79,604
May 26, 2026	160.00	162.95	158.60	159.60	159.60	0.92%	72,040
May 25, 2026	157.45	158.75	154.85	158.15	158.15	1.25%	81,499
May 22, 2026	157.20	157.60	153.65	156.20	156.20	-0.03%	63,011
May 21, 2026	155.75	164.15	152.00	156.25	156.25	1.07%	108,408
May 20, 2026	154.95	156.70	152.10	154.60	154.60	0.49%	59,216
May 19, 2026	154.95	155.30	150.80	153.85	153.85	1.72%	71,592
May 18, 2026	155.70	155.70	150.00	151.25	151.25	-2.76%	83,328
May 15, 2026	151.10	156.00	150.00	155.55	155.55	2.50%	84,128
May 14, 2026	150.00	153.35	149.20	151.75	151.75	2.15%	78,473
May 13, 2026	149.00	149.90	145.10	148.55	148.55	1.47%	88,927
May 12, 2026	150.40	150.40	145.50	146.40	146.40	-2.24%	65,274
May 11, 2026	154.00	154.00	147.75	149.75	149.75	-2.66%	79,110
May 8, 2026	155.90	156.50	152.00	153.85	153.85	0.52%	66,521
May 7, 2026	150.15	156.00	150.15	153.05	153.05	1.39%	73,161
May 6, 2026	150.35	152.00	147.65	150.95	150.95	1.31%	76,682
May 5, 2026	149.80	149.80	148.25	149.00	149.00	-0.50%	66,706
May 4, 2026	149.05	151.00	146.05	149.75	149.75	1.49%	88,784
Apr 30, 2026	148.00	149.50	145.40	147.55	147.55	0.24%	95,764
Apr 29, 2026	149.65	149.65	147.00	147.20	147.20	-0.51%	70,545