Sharp India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.84	42.84	38.50	38.83	38.83	-7.35%	1,541
Jan 22, 2026	42.20	42.20	39.15	41.91	41.91	8.49%	4,382
Jan 21, 2026	42.20	42.20	37.03	38.63	38.63	3.45%	2,665
Jan 20, 2026	39.60	39.60	37.31	37.34	37.34	-0.08%	2,848
Jan 19, 2026	38.21	38.50	37.10	37.37	37.37	-3.11%	2,554
Jan 16, 2026	39.00	39.40	38.01	38.57	38.57	0.89%	1,497
Jan 14, 2026	39.50	40.99	38.15	38.23	38.23	-1.11%	3,385
Jan 13, 2026	37.75	41.20	37.75	38.66	38.66	3.56%	4,817
Jan 12, 2026	42.00	42.00	37.20	37.33	37.33	-4.18%	629
Jan 9, 2026	39.14	39.14	38.50	38.96	38.96	-	1,189
Jan 8, 2026	41.70	41.70	38.95	38.96	38.96	0.10%	639
Jan 7, 2026	41.24	41.24	38.40	38.92	38.92	-5.63%	3,839
Jan 6, 2026	38.97	41.24	38.32	41.24	41.24	7.68%	481
Jan 5, 2026	39.25	41.00	38.11	38.30	38.30	-4.27%	1,610
Jan 2, 2026	40.67	40.79	40.01	40.01	40.01	-1.57%	6,293
Jan 1, 2026	42.80	42.80	39.51	40.65	40.65	3.59%	1,740
Dec 31, 2025	43.80	43.80	38.21	39.24	39.24	-3.04%	5,572
Dec 30, 2025	39.50	41.85	39.34	40.47	40.47	0.77%	522
Dec 29, 2025	45.69	45.69	39.32	40.16	40.16	1.57%	5,046
Dec 26, 2025	42.00	42.00	39.10	39.54	39.54	1.05%	1,157
Dec 24, 2025	42.98	42.98	38.56	39.13	39.13	-4.30%	5,197
Dec 23, 2025	42.00	42.89	40.63	40.89	40.89	-2.55%	837
Dec 22, 2025	44.00	44.75	40.10	41.96	41.96	1.89%	3,473
Dec 19, 2025	43.11	43.86	40.10	41.18	41.18	0.07%	431
Dec 18, 2025	42.26	44.99	39.88	41.15	41.15	3.29%	3,542
Dec 17, 2025	41.00	42.99	39.01	39.84	39.84	3.05%	551
Dec 16, 2025	39.83	39.83	38.45	38.66	38.66	-4.57%	3,886
Dec 15, 2025	41.99	41.99	40.49	40.51	40.51	-3.52%	229
Dec 12, 2025	39.90	42.00	39.90	41.99	41.99	6.04%	955
Dec 11, 2025	42.00	42.00	39.01	39.60	39.60	-5.69%	4,456
Dec 10, 2025	40.49	48.41	39.02	41.99	41.99	3.70%	2,118
Dec 9, 2025	42.00	42.00	39.99	40.49	40.49	-3.60%	3,554
Dec 8, 2025	43.01	43.49	39.01	42.00	42.00	-2.42%	1,402
Dec 5, 2025	44.55	45.96	42.07	43.04	43.04	-3.48%	505
Dec 4, 2025	44.01	45.93	42.50	44.59	44.59	6.14%	3,796
Dec 3, 2025	43.27	45.15	42.01	42.01	42.01	-2.91%	2,531
Dec 2, 2025	48.00	49.50	43.00	43.27	43.27	-2.39%	6,216
Dec 1, 2025	44.33	44.33	44.33	44.33	44.33	-	4
Nov 28, 2025	44.01	45.50	44.01	44.33	44.33	-1.53%	756
Nov 27, 2025	44.00	47.10	44.00	45.02	45.02	-2.17%	4,189
Nov 26, 2025	48.99	48.99	44.00	46.02	46.02	-1.79%	1,070
Nov 25, 2025	44.16	47.00	44.16	46.86	46.86	6.14%	1,334
Nov 24, 2025	45.00	46.51	43.00	44.15	44.15	-2.08%	423
Nov 21, 2025	47.01	47.01	45.00	45.09	45.09	-6.92%	5,171
Nov 20, 2025	47.46	48.49	46.00	48.44	48.44	2.09%	2,320
Nov 19, 2025	48.00	48.00	47.45	47.45	47.45	-1.15%	253
Nov 18, 2025	47.10	48.00	46.15	48.00	48.00	1.91%	584
Nov 17, 2025	46.00	47.11	44.99	47.10	47.10	-2.28%	3,185
Nov 14, 2025	49.00	49.01	48.00	48.20	48.20	-2.63%	1,718
Nov 13, 2025	53.86	53.86	48.07	49.50	49.50	-6.36%	1,297