Sharda Motor Industries Limited (BOM:535602)
India · Delayed Price · Currency is INR 934.55
-14.15 (-1.49%)
At close: Dec 16, 2025
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 937.70 | 941.90 | 927.65 | 940.15 | 940.15 | 0.02% | 762 |
| Dec 17, 2025 | 930.00 | 946.00 | 930.00 | 940.00 | 940.00 | 0.58% | 928 |
| Dec 16, 2025 | 945.80 | 948.60 | 930.00 | 934.55 | 934.55 | -1.49% | 1,190 |
| Dec 15, 2025 | 959.95 | 959.95 | 937.00 | 948.70 | 948.70 | 0.09% | 594 |
| Dec 12, 2025 | 958.00 | 968.55 | 942.55 | 947.85 | 947.85 | -1.54% | 882 |
| Dec 11, 2025 | 959.90 | 965.20 | 950.45 | 962.70 | 962.70 | 0.08% | 1,031 |
| Dec 10, 2025 | 960.05 | 981.60 | 956.55 | 961.90 | 961.90 | -0.54% | 1,683 |
| Dec 9, 2025 | 948.90 | 968.80 | 942.60 | 967.15 | 967.15 | 1.93% | 637 |
| Dec 8, 2025 | 969.90 | 969.90 | 926.95 | 948.85 | 948.85 | -2.17% | 3,026 |
| Dec 5, 2025 | 960.00 | 977.00 | 955.55 | 969.90 | 969.90 | 0.81% | 2,901 |
| Dec 4, 2025 | 961.10 | 970.45 | 957.95 | 962.10 | 962.10 | -0.33% | 1,175 |
| Dec 3, 2025 | 968.05 | 976.00 | 956.60 | 965.30 | 965.30 | -0.94% | 1,665 |
| Dec 2, 2025 | 970.05 | 988.95 | 960.30 | 974.50 | 974.50 | -0.01% | 3,564 |
| Dec 1, 2025 | 930.60 | 998.00 | 930.15 | 974.60 | 974.60 | 4.73% | 8,963 |
| Nov 28, 2025 | 917.20 | 940.00 | 909.00 | 930.55 | 930.55 | 0.51% | 4,094 |
| Nov 27, 2025 | 910.05 | 929.45 | 910.05 | 925.85 | 925.85 | 0.72% | 4,794 |
| Nov 26, 2025 | 905.15 | 925.00 | 905.15 | 919.20 | 919.20 | 1.06% | 1,822 |
| Nov 25, 2025 | 916.95 | 920.05 | 905.10 | 909.55 | 909.55 | -0.41% | 2,790 |
| Nov 24, 2025 | 921.85 | 927.20 | 900.00 | 913.25 | 913.25 | -1.06% | 8,053 |
| Nov 21, 2025 | 948.05 | 948.05 | 920.00 | 923.00 | 923.00 | -2.96% | 2,175 |
| Nov 20, 2025 | 973.35 | 980.95 | 946.30 | 951.20 | 951.20 | -2.28% | 9,649 |
| Nov 19, 2025 | 980.00 | 987.45 | 964.00 | 973.35 | 973.35 | -0.72% | 4,094 |
| Nov 18, 2025 | 1,017.25 | 1,017.25 | 977.80 | 980.40 | 980.40 | -3.73% | 11,774 |
| Nov 17, 2025 | 1,030.85 | 1,038.55 | 1,016.20 | 1,018.40 | 1,018.40 | -0.85% | 9,531 |
| Nov 14, 2025 | 1,042.35 | 1,045.00 | 1,022.35 | 1,027.15 | 1,027.15 | -1.80% | 2,716 |
| Nov 13, 2025 | 1,054.00 | 1,056.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.36% | 5,273 |
| Nov 12, 2025 | 1,069.90 | 1,072.00 | 1,018.85 | 1,049.80 | 1,049.80 | -10.61% | 41,988 |
| Nov 11, 2025 | 1,122.05 | 1,189.00 | 1,107.50 | 1,174.35 | 1,174.35 | 4.94% | 29,859 |
| Nov 10, 2025 | 1,149.80 | 1,149.80 | 1,104.90 | 1,119.05 | 1,119.05 | 0.25% | 3,585 |
| Nov 7, 2025 | 1,159.40 | 1,159.40 | 1,095.65 | 1,116.25 | 1,116.25 | -2.25% | 7,543 |
| Nov 6, 2025 | 1,107.00 | 1,183.00 | 1,105.15 | 1,141.95 | 1,141.95 | 5.46% | 25,319 |
| Nov 4, 2025 | 1,044.35 | 1,105.25 | 1,040.00 | 1,082.85 | 1,082.85 | 4.01% | 12,588 |
| Nov 3, 2025 | 1,034.30 | 1,051.00 | 1,031.20 | 1,041.15 | 1,041.15 | 0.66% | 28,872 |
| Oct 31, 2025 | 1,031.05 | 1,041.00 | 1,030.00 | 1,034.30 | 1,034.30 | -0.11% | 1,394 |
| Oct 30, 2025 | 1,043.75 | 1,049.40 | 1,033.00 | 1,035.45 | 1,035.45 | -0.58% | 2,473 |
| Oct 29, 2025 | 1,035.70 | 1,058.15 | 1,033.45 | 1,041.50 | 1,041.50 | 0.14% | 3,627 |
| Oct 28, 2025 | 1,049.45 | 1,060.10 | 1,037.00 | 1,040.00 | 1,040.00 | -0.75% | 1,579 |
| Oct 27, 2025 | 1,069.95 | 1,070.00 | 1,044.35 | 1,047.85 | 1,047.85 | -1.45% | 6,446 |
| Oct 24, 2025 | 1,060.00 | 1,072.45 | 1,044.75 | 1,063.30 | 1,063.30 | -0.10% | 2,604 |
| Oct 23, 2025 | 1,075.05 | 1,077.45 | 1,060.00 | 1,064.35 | 1,064.35 | -1.01% | 1,278 |
| Oct 21, 2025 | 1,060.00 | 1,157.00 | 1,060.00 | 1,075.20 | 1,075.20 | 1.37% | 888 |
| Oct 20, 2025 | 1,052.25 | 1,064.00 | 1,036.40 | 1,060.65 | 1,060.65 | 0.87% | 928 |
| Oct 17, 2025 | 1,053.55 | 1,065.10 | 1,047.40 | 1,051.45 | 1,051.45 | -0.33% | 660 |
| Oct 16, 2025 | 1,060.10 | 1,064.55 | 1,048.00 | 1,054.95 | 1,054.95 | -0.48% | 1,476 |
| Oct 15, 2025 | 1,022.20 | 1,078.00 | 1,014.90 | 1,060.05 | 1,060.05 | 4.22% | 3,444 |
| Oct 14, 2025 | 1,048.10 | 1,052.85 | 1,013.20 | 1,017.15 | 1,017.15 | -2.80% | 2,341 |
| Oct 13, 2025 | 1,035.00 | 1,063.05 | 1,035.00 | 1,046.45 | 1,046.45 | -0.83% | 1,248 |
| Oct 10, 2025 | 1,030.95 | 1,070.00 | 1,030.95 | 1,055.20 | 1,055.20 | 1.01% | 2,324 |
| Oct 9, 2025 | 1,066.00 | 1,075.00 | 1,034.20 | 1,044.60 | 1,044.60 | -2.08% | 4,723 |
| Oct 8, 2025 | 1,078.10 | 1,081.20 | 1,061.55 | 1,066.80 | 1,066.80 | -0.90% | 2,546 |