Sharda Motor Industries Limited (BOM:535602)
India · Delayed Price · Currency is INR 1,055.70
+16.55 (1.59%)
At close: Sep 15, 2025
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1,030.00 | 1,115.00 | 1,030.00 | 1,055.70 | 1,055.70 | 1.59% | 5,277 |
| Sep 12, 2025 | 1,055.00 | 1,055.00 | 1,032.05 | 1,039.15 | 1,039.15 | -0.61% | 1,497 |
| Sep 11, 2025 | 1,055.55 | 1,068.85 | 1,041.10 | 1,045.55 | 1,045.55 | -0.47% | 1,583 |
| Sep 10, 2025 | 1,063.30 | 1,080.00 | 1,044.55 | 1,050.50 | 1,050.50 | -0.66% | 3,418 |
| Sep 9, 2025 | 1,064.65 | 1,068.30 | 1,056.05 | 1,057.50 | 1,057.50 | -0.59% | 2,321 |
| Sep 8, 2025 | 1,053.85 | 1,074.55 | 1,053.85 | 1,063.80 | 1,063.80 | 0.61% | 2,229 |
| Sep 5, 2025 | 1,061.00 | 1,071.35 | 1,048.30 | 1,057.40 | 1,057.40 | -0.13% | 3,323 |
| Sep 4, 2025 | 1,108.45 | 1,108.45 | 1,052.40 | 1,058.80 | 1,058.80 | -1.14% | 4,412 |
| Sep 3, 2025 | 1,051.00 | 1,075.30 | 1,050.85 | 1,071.00 | 1,071.00 | 1.85% | 5,340 |
| Sep 2, 2025 | 1,047.30 | 1,080.00 | 1,045.10 | 1,051.55 | 1,051.55 | 0.70% | 3,104 |
| Sep 1, 2025 | 1,028.25 | 1,047.70 | 1,010.00 | 1,044.20 | 1,044.20 | 2.44% | 2,292 |
| Aug 29, 2025 | 1,032.50 | 1,046.60 | 1,016.20 | 1,019.35 | 1,019.35 | -1.51% | 2,123 |
| Aug 28, 2025 | 1,030.00 | 1,046.25 | 1,016.45 | 1,034.95 | 1,034.95 | 0.10% | 4,759 |
| Aug 26, 2025 | 1,110.95 | 1,110.95 | 1,026.00 | 1,033.90 | 1,033.90 | -1.77% | 1,044 |
| Aug 25, 2025 | 1,046.05 | 1,070.90 | 1,046.05 | 1,052.55 | 1,052.55 | -0.46% | 3,656 |
| Aug 22, 2025 | 1,098.95 | 1,098.95 | 1,055.00 | 1,057.40 | 1,057.40 | -2.27% | 4,678 |
| Aug 21, 2025 | 1,075.00 | 1,098.60 | 1,074.50 | 1,081.95 | 1,081.95 | 1.45% | 5,586 |
| Aug 20, 2025 | 1,070.00 | 1,112.25 | 1,056.10 | 1,066.45 | 1,066.45 | -0.30% | 4,824 |
| Aug 19, 2025 | 1,040.00 | 1,073.00 | 1,040.00 | 1,069.65 | 1,069.65 | 3.08% | 3,482 |
| Aug 18, 2025 | 1,040.00 | 1,049.00 | 1,019.10 | 1,037.65 | 1,037.65 | 1.97% | 5,623 |
| Aug 14, 2025 | 1,030.15 | 1,039.00 | 1,007.15 | 1,017.60 | 1,017.60 | -0.71% | 5,806 |
| Aug 13, 2025 | 1,043.05 | 1,059.30 | 1,020.10 | 1,024.85 | 1,024.85 | -1.74% | 6,245 |
| Aug 12, 2025 | 1,049.25 | 1,055.25 | 1,036.05 | 1,043.05 | 1,043.05 | 0.07% | 2,102 |
| Aug 11, 2025 | 1,091.45 | 1,091.45 | 1,040.70 | 1,042.35 | 1,042.35 | 0.07% | 9,073 |
| Aug 8, 2025 | 1,041.00 | 1,061.00 | 1,025.00 | 1,041.65 | 1,041.65 | -0.03% | 5,245 |
| Aug 7, 2025 | 1,030.00 | 1,060.00 | 1,008.50 | 1,041.95 | 1,041.95 | 0.36% | 5,976 |
| Aug 6, 2025 | 1,065.00 | 1,070.90 | 1,032.70 | 1,038.20 | 1,038.20 | -2.48% | 8,117 |
| Aug 5, 2025 | 1,109.45 | 1,109.45 | 1,044.00 | 1,064.55 | 1,064.55 | 1.91% | 4,480 |
| Aug 4, 2025 | 1,031.35 | 1,050.35 | 1,031.35 | 1,044.60 | 1,044.60 | -0.40% | 3,436 |
| Aug 1, 2025 | 1,036.05 | 1,054.00 | 1,034.10 | 1,048.75 | 1,048.75 | -0.41% | 4,296 |
| Jul 31, 2025 | 1,026.00 | 1,064.95 | 1,010.50 | 1,053.05 | 1,053.05 | -0.17% | 3,596 |
| Jul 30, 2025 | 1,050.35 | 1,061.65 | 1,034.60 | 1,054.80 | 1,054.80 | 1.35% | 6,714 |
| Jul 29, 2025 | 1,058.70 | 1,058.70 | 1,027.00 | 1,040.80 | 1,040.80 | 0.75% | 5,389 |
| Jul 28, 2025 | 1,068.95 | 1,106.35 | 1,028.00 | 1,033.10 | 1,033.10 | -3.07% | 15,422 |
| Jul 25, 2025 | 1,101.85 | 1,115.00 | 1,057.00 | 1,065.80 | 1,065.80 | -3.11% | 15,061 |
| Jul 24, 2025 | 1,152.75 | 1,172.00 | 1,095.95 | 1,100.00 | 1,100.00 | -4.58% | 11,075 |
| Jul 23, 2025 | 1,178.80 | 1,180.00 | 1,147.00 | 1,152.75 | 1,152.75 | -3.19% | 23,206 |
| Jul 22, 2025 | 1,085.90 | 1,224.00 | 1,085.90 | 1,190.75 | 1,190.75 | 9.31% | 100,003 |
| Jul 21, 2025 | 1,062.00 | 1,095.45 | 1,050.90 | 1,089.30 | 1,089.30 | 2.19% | 6,180 |
| Jul 18, 2025 | 1,081.85 | 1,092.70 | 1,061.00 | 1,065.95 | 1,065.95 | -1.47% | 10,775 |
| Jul 17, 2025 | 1,094.95 | 1,095.00 | 1,074.30 | 1,081.80 | 1,081.80 | -0.11% | 3,254 |
| Jul 16, 2025 | 1,058.25 | 1,109.00 | 1,049.75 | 1,082.95 | 1,082.95 | 2.33% | 15,756 |
| Jul 15, 2025 | 1,055.00 | 1,074.05 | 1,044.95 | 1,058.25 | 1,058.25 | 0.40% | 8,497 |
| Jul 14, 2025 | 1,065.50 | 1,079.55 | 1,028.00 | 1,054.00 | 1,054.00 | 0.19% | 4,156 |
| Jul 11, 2025 | 1,069.95 | 1,075.80 | 1,043.80 | 1,051.95 | 1,051.95 | -0.90% | 4,859 |
| Jul 10, 2025 | 1,075.80 | 1,100.50 | 1,060.00 | 1,061.50 | 1,061.50 | -1.32% | 5,479 |
| Jul 9, 2025 | 1,118.00 | 1,118.00 | 1,068.80 | 1,075.75 | 1,075.75 | -4.71% | 16,073 |
| Jul 8, 2025 | 1,182.35 | 1,189.60 | 1,104.65 | 1,128.95 | 1,128.95 | -7.54% | 28,530 |
| Jul 7, 2025 | 1,042.05 | 1,258.00 | 1,026.20 | 1,221.05 | 1,221.05 | 16.00% | 65,536 |
| Jul 4, 2025 | 1,060.05 | 1,079.95 | 1,026.05 | 1,052.60 | 1,052.60 | 0.68% | 12,462 |