Sharat Industries Limited (BOM:519397)
India · Delayed Price · Currency is INR 153.85
+0.80 (0.52%)
At close: May 8, 2026
Sharat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 148.70 | 149.20 | 147.00 | 147.95 | 147.95 | 0.41% | 96,364 |
| Apr 27, 2026 | 149.90 | 149.90 | 146.00 | 147.35 | 147.35 | -0.41% | 81,138 |
| Apr 24, 2026 | 149.85 | 149.85 | 147.30 | 147.95 | 147.95 | - | 85,968 |
| Apr 23, 2026 | 149.95 | 149.95 | 146.65 | 147.95 | 147.95 | 0.27% | 78,457 |
| Apr 22, 2026 | 150.70 | 150.70 | 146.00 | 147.55 | 147.55 | -0.57% | 105,024 |
| Apr 21, 2026 | 149.95 | 150.50 | 146.15 | 148.40 | 148.40 | -0.13% | 54,078 |
| Apr 20, 2026 | 149.40 | 151.20 | 146.00 | 148.60 | 148.60 | 0.24% | 64,937 |
| Apr 17, 2026 | 146.50 | 149.90 | 145.30 | 148.25 | 148.25 | 0.71% | 129,134 |
| Apr 16, 2026 | 148.55 | 152.00 | 146.00 | 147.20 | 147.20 | 0.03% | 246,887 |
| Apr 15, 2026 | 146.90 | 149.90 | 145.10 | 147.15 | 147.15 | -0.07% | 201,499 |
| Apr 13, 2026 | 150.00 | 150.00 | 145.10 | 147.25 | 147.25 | -1.14% | 341,943 |
| Apr 10, 2026 | 151.00 | 153.00 | 147.00 | 148.95 | 148.95 | -0.90% | 217,184 |
| Apr 9, 2026 | 154.50 | 154.50 | 147.35 | 150.30 | 150.30 | -1.54% | 104,718 |
| Apr 8, 2026 | 146.90 | 155.00 | 146.00 | 152.65 | 152.65 | 4.06% | 114,663 |
| Apr 7, 2026 | 145.85 | 146.90 | 143.20 | 146.70 | 146.70 | 0.76% | 111,667 |
| Apr 6, 2026 | 146.20 | 146.30 | 142.50 | 145.60 | 145.60 | -2.05% | 120,529 |
| Apr 2, 2026 | 153.00 | 153.00 | 141.55 | 148.65 | 148.65 | -2.43% | 129,242 |
| Apr 1, 2026 | 146.05 | 158.00 | 146.05 | 152.35 | 152.35 | 3.78% | 140,908 |
| Mar 30, 2026 | 142.00 | 149.00 | 141.10 | 146.80 | 146.80 | 2.84% | 141,114 |
| Mar 27, 2026 | 144.90 | 144.95 | 140.25 | 142.75 | 142.75 | -2.26% | 410,020 |
| Mar 25, 2026 | 145.00 | 147.50 | 140.00 | 146.05 | 146.05 | 1.74% | 341,511 |
| Mar 24, 2026 | 138.50 | 146.50 | 138.50 | 143.55 | 143.55 | 2.03% | 206,604 |
| Mar 23, 2026 | 145.15 | 145.15 | 139.50 | 140.70 | 140.70 | -4.16% | 124,132 |
| Mar 20, 2026 | 147.85 | 147.85 | 145.90 | 146.80 | 146.80 | 0.69% | 111,329 |
| Mar 19, 2026 | 149.80 | 149.80 | 141.35 | 145.80 | 145.80 | -1.92% | 131,288 |
| Mar 18, 2026 | 145.00 | 150.80 | 145.00 | 148.65 | 148.65 | 1.71% | 131,815 |
| Mar 17, 2026 | 147.00 | 147.95 | 141.60 | 146.15 | 146.15 | 0.76% | 138,835 |
| Mar 16, 2026 | 144.00 | 148.00 | 140.00 | 145.05 | 145.05 | - | 131,487 |
| Mar 13, 2026 | 148.70 | 148.70 | 143.60 | 145.05 | 145.05 | -2.29% | 136,398 |
| Mar 12, 2026 | 145.00 | 152.80 | 141.25 | 148.45 | 148.45 | 2.56% | 165,469 |
| Mar 11, 2026 | 147.65 | 147.65 | 142.50 | 144.75 | 144.75 | -0.58% | 102,344 |
| Mar 10, 2026 | 145.20 | 147.00 | 140.10 | 145.60 | 145.60 | 2.61% | 166,916 |
| Mar 9, 2026 | 145.00 | 145.50 | 138.95 | 141.90 | 141.90 | -2.61% | 217,391 |
| Mar 6, 2026 | 152.00 | 152.00 | 145.00 | 145.70 | 145.70 | -4.05% | 213,091 |
| Mar 5, 2026 | 147.00 | 154.45 | 146.00 | 151.85 | 151.85 | 5.71% | 177,131 |
| Mar 4, 2026 | 126.20 | 147.90 | 126.20 | 143.65 | 143.65 | -3.91% | 205,018 |
| Mar 2, 2026 | 148.50 | 151.00 | 146.00 | 149.50 | 149.50 | -2.45% | 171,127 |
| Feb 27, 2026 | 154.50 | 155.00 | 151.15 | 153.25 | 153.25 | -1.45% | 200,474 |
| Feb 26, 2026 | 150.50 | 155.75 | 150.30 | 155.50 | 155.50 | 0.75% | 187,934 |
| Feb 25, 2026 | 153.05 | 157.20 | 150.25 | 154.35 | 154.35 | -2.16% | 223,903 |
| Feb 24, 2026 | 164.70 | 164.70 | 145.00 | 157.75 | 157.75 | -3.49% | 236,597 |
| Feb 23, 2026 | 162.30 | 165.00 | 161.55 | 163.45 | 163.45 | -0.55% | 156,327 |