Sharda Motor Industries Limited (BOM:535602)
India · Delayed Price · Currency is INR 1,060.05
+42.90 (4.22%)
At close: Oct 15, 2025
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,084.55 | 1,109.85 | 1,071.00 | 1,076.50 | 1,076.50 | -1.29% | 4,381 |
| Oct 6, 2025 | 1,073.95 | 1,094.90 | 1,071.30 | 1,090.55 | 1,090.55 | 0.43% | 1,600 |
| Oct 3, 2025 | 1,055.30 | 1,090.00 | 1,053.05 | 1,085.85 | 1,085.85 | 2.79% | 5,663 |
| Oct 1, 2025 | 1,044.90 | 1,062.60 | 1,035.25 | 1,056.35 | 1,056.35 | 1.10% | 6,094 |
| Sep 30, 2025 | 1,069.95 | 1,070.00 | 1,040.25 | 1,044.90 | 1,044.90 | -3.00% | 3,450 |
| Sep 29, 2025 | 1,040.15 | 1,132.90 | 1,040.15 | 1,077.25 | 1,077.25 | 2.79% | 9,689 |
| Sep 26, 2025 | 1,071.05 | 1,084.30 | 1,044.30 | 1,048.00 | 1,048.00 | -4.03% | 9,167 |
| Sep 25, 2025 | 1,118.00 | 1,131.55 | 1,087.25 | 1,092.05 | 1,092.05 | -2.92% | 2,218 |
| Sep 24, 2025 | 1,140.20 | 1,155.70 | 1,113.80 | 1,124.85 | 1,124.85 | -0.75% | 6,906 |
| Sep 23, 2025 | 1,070.65 | 1,145.00 | 1,070.65 | 1,133.40 | 1,133.40 | 4.43% | 13,697 |
| Sep 22, 2025 | 1,071.55 | 1,135.15 | 1,070.50 | 1,085.35 | 1,085.35 | 1.29% | 17,760 |
| Sep 19, 2025 | 1,061.30 | 1,080.55 | 1,059.45 | 1,071.55 | 1,071.55 | 1.19% | 4,611 |
| Sep 18, 2025 | 1,098.95 | 1,098.95 | 1,054.40 | 1,058.90 | 1,058.90 | -0.16% | 5,153 |
| Sep 17, 2025 | 1,073.10 | 1,079.90 | 1,056.60 | 1,060.60 | 1,060.60 | -1.16% | 3,188 |
| Sep 16, 2025 | 1,055.70 | 1,075.00 | 1,053.45 | 1,073.10 | 1,073.10 | 1.65% | 3,413 |
| 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 |