Sharp India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.85	41.97	39.85	41.97	41.97	7.42%	1,005
Apr 1, 2026	40.25	43.50	39.01	39.07	39.07	2.82%	411
Mar 30, 2026	41.30	41.30	38.00	38.00	38.00	-0.58%	4,280
Mar 27, 2026	37.64	44.98	37.64	38.22	38.22	1.59%	2,618
Mar 25, 2026	37.50	39.80	37.28	37.62	37.62	0.91%	3,071
Mar 24, 2026	41.00	41.00	36.00	37.28	37.28	0.11%	12,339
Mar 23, 2026	40.01	47.97	36.50	37.24	37.24	-12.00%	8,146
Mar 20, 2026	42.05	44.70	42.05	42.32	42.32	0.24%	8,019
Mar 19, 2026	41.01	47.00	41.01	42.22	42.22	-9.54%	9,802
Mar 18, 2026	44.77	46.68	44.00	46.67	46.67	3.71%	672
Mar 17, 2026	43.25	45.00	42.25	45.00	45.00	4.63%	830
Mar 16, 2026	43.67	43.67	42.44	43.01	43.01	-1.80%	125
Mar 13, 2026	43.00	43.81	43.00	43.80	43.80	-0.82%	139
Mar 12, 2026	44.64	44.64	44.15	44.16	44.16	0.91%	1,039
Mar 11, 2026	47.00	47.90	43.55	43.76	43.76	-2.80%	793
Mar 10, 2026	45.00	46.99	45.00	45.02	45.02	0.04%	874
Mar 9, 2026	46.52	47.99	43.58	45.00	45.00	-1.19%	11,692
Mar 6, 2026	45.54	45.54	45.54	45.54	45.54	-	509
Mar 5, 2026	48.58	48.58	44.01	45.54	45.54	-1.94%	1,629
Mar 4, 2026	47.32	47.32	45.34	46.44	46.44	1.11%	1,525
Mar 2, 2026	46.44	46.44	40.26	45.93	45.93	-0.02%	10,159
Feb 27, 2026	44.85	45.99	44.06	45.94	45.94	2.43%	1,295
Feb 26, 2026	47.99	47.99	44.11	44.85	44.85	3.92%	1,875
Feb 25, 2026	42.85	43.16	42.85	43.16	43.16	0.37%	555
Feb 24, 2026	41.25	50.00	40.35	43.00	43.00	0.96%	31,702
Feb 23, 2026	40.55	44.99	40.00	42.59	42.59	1.99%	14,658
Feb 20, 2026	46.47	46.65	40.00	41.76	41.76	-11.94%	36,545
Feb 19, 2026	44.00	48.05	44.00	47.42	47.42	6.32%	382
Feb 18, 2026	47.10	49.00	44.50	44.60	44.60	0.11%	665
Feb 17, 2026	43.05	44.55	42.07	44.55	44.55	0.52%	1,003
Feb 16, 2026	42.10	46.00	41.10	44.32	44.32	-0.83%	12,251
Feb 13, 2026	46.95	47.00	42.38	44.69	44.69	1.29%	2,064
Feb 12, 2026	46.00	46.00	40.11	44.12	44.12	2.63%	1,379
Feb 11, 2026	44.00	44.00	41.00	42.99	42.99	3.67%	2,581
Feb 10, 2026	43.70	44.00	40.75	41.47	41.47	-2.19%	1,440
Feb 9, 2026	38.90	44.00	38.11	42.40	42.40	0.93%	5,799
Feb 6, 2026	42.00	44.00	41.00	42.01	42.01	3.19%	3,310
Feb 5, 2026	42.42	42.42	40.69	40.71	40.71	0.05%	1,670
Feb 4, 2026	40.67	42.00	40.67	40.69	40.69	0.12%	395
Feb 3, 2026	43.68	43.69	40.49	40.64	40.64	-5.11%	1,084
Feb 2, 2026	43.00	43.00	38.11	42.83	42.83	6.54%	334
Feb 1, 2026	40.65	40.65	40.19	40.20	40.20	-1.11%	612
Jan 30, 2026	45.00	45.00	40.05	40.65	40.65	-6.49%	536
Jan 29, 2026	39.26	43.67	39.26	43.47	43.47	6.05%	3,850
Jan 28, 2026	40.99	42.42	40.99	40.99	40.99	5.16%	1,911
Jan 27, 2026	38.61	41.99	38.61	38.98	38.98	0.39%	2,619
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