Sharp India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	97.55	97.55	97.55	97.55	97.55	2.00%	6,182
May 18, 2026	95.64	95.64	95.64	95.64	95.64	1.99%	50,824
May 15, 2026	93.77	93.77	93.77	93.77	93.77	1.99%	34,846
May 14, 2026	91.94	91.94	91.94	91.94	91.94	2.00%	37,302
May 13, 2026	86.65	90.17	86.65	90.14	90.14	1.96%	61,116
May 12, 2026	88.41	88.41	88.41	88.41	88.41	2.00%	10,505
May 11, 2026	83.30	86.68	83.30	86.68	86.68	1.99%	51,752
May 8, 2026	84.99	84.99	84.99	84.99	84.99	-1.99%	8,538
May 7, 2026	86.72	86.72	86.72	86.72	86.72	-1.99%	8,163
May 6, 2026	88.48	88.48	88.48	88.48	88.48	-1.99%	6,677
May 5, 2026	90.28	90.28	90.28	90.28	90.28	-2.00%	11,719
May 4, 2026	94.00	94.00	92.12	92.12	92.12	-2.00%	19,725
Apr 30, 2026	94.56	94.56	94.00	94.00	94.00	-0.59%	72,511
Apr 29, 2026	94.56	94.56	94.56	94.56	94.56	5.00%	10,681
Apr 28, 2026	90.06	90.06	90.06	90.06	90.06	4.99%	19,913
Apr 27, 2026	85.78	85.78	85.78	85.78	85.78	4.99%	32,701
Apr 24, 2026	80.40	81.70	80.00	81.70	81.70	5.00%	112,252
Apr 23, 2026	77.00	77.81	74.50	77.81	77.81	4.99%	295,106
Apr 22, 2026	74.11	74.11	71.27	74.11	74.11	4.99%	224,829
Apr 21, 2026	70.84	70.84	64.10	70.59	70.59	4.62%	283,309
Apr 20, 2026	67.00	67.47	65.01	67.47	67.47	5.00%	147,758
Apr 17, 2026	61.75	65.28	55.31	64.26	64.26	8.05%	145,755
Apr 16, 2026	56.00	60.33	51.50	59.47	59.47	18.28%	674,461
Apr 15, 2026	50.28	50.28	45.01	50.28	50.28	20.00%	257,920
Apr 13, 2026	41.28	41.98	40.17	41.90	41.90	2.50%	110
Apr 10, 2026	40.30	47.00	40.30	40.88	40.88	-3.36%	5,003
Apr 9, 2026	39.01	42.40	39.01	42.30	42.30	5.80%	142
Apr 8, 2026	42.95	43.00	39.80	39.98	39.98	-2.25%	1,292
Apr 7, 2026	40.96	40.99	39.99	40.90	40.90	-2.55%	5,424
Apr 6, 2026	43.00	43.00	41.95	41.97	41.97	-	245
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