Sharp India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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