Sharat Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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