Sharat Industries Limited (BOM:519397)
India · Delayed Price · Currency is INR 152.00
+1.05 (0.70%)
At close: Oct 22, 2026
Sharat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 149.25 | 152.15 | 147.55 | 152.00 | 152.00 | 0.70% | 1,984 |
| Oct 21, 2026 | 151.50 | 151.95 | 146.50 | 150.95 | 150.95 | 0.37% | 33,767 |
| Oct 19, 2026 | 155.00 | 156.30 | 148.10 | 150.40 | 150.40 | -3.34% | 8,605 |
| Oct 16, 2026 | 154.20 | 156.00 | 152.65 | 155.60 | 155.60 | 1.04% | 4,030 |
| Oct 15, 2026 | 156.40 | 156.40 | 154.00 | 154.00 | 154.00 | -2.47% | 11,796 |
| Oct 14, 2026 | 157.00 | 157.90 | 155.00 | 157.90 | 157.90 | 1.02% | 2,157 |
| Oct 13, 2026 | 164.50 | 165.00 | 155.10 | 156.30 | 156.30 | -1.57% | 10,911 |
| Oct 12, 2026 | 156.00 | 159.60 | 153.00 | 158.80 | 158.80 | 1.57% | 19,351 |
| Oct 9, 2026 | 157.65 | 157.75 | 155.00 | 156.35 | 156.35 | -1.33% | 10,120 |
| Oct 8, 2026 | 156.10 | 159.00 | 154.85 | 158.45 | 158.45 | 0.03% | 4,375 |
| Oct 7, 2026 | 157.50 | 158.70 | 155.75 | 158.40 | 158.40 | -0.31% | 3,192 |
| Oct 6, 2026 | 158.85 | 159.15 | 156.10 | 158.90 | 158.90 | 0.03% | 1,628 |
| Oct 5, 2026 | 159.00 | 159.30 | 155.10 | 158.85 | 158.85 | -0.09% | 3,235 |
| 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 |