Sharda Motor Industries Limited (BOM:535602)
India · Delayed Price · Currency is INR 803.75
+22.40 (2.87%)
At close: Jun 15, 2026
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 776.05 | 784.05 | 770.85 | 781.35 | 781.35 | 1.72% | 2,839 |
| Jun 11, 2026 | 775.20 | 778.50 | 764.50 | 768.15 | 768.15 | -1.81% | 2,041 |
| Jun 10, 2026 | 797.55 | 799.05 | 781.10 | 782.30 | 782.30 | -2.03% | 1,436 |
| Jun 9, 2026 | 796.50 | 800.40 | 785.45 | 798.55 | 798.55 | 2.15% | 3,864 |
| Jun 8, 2026 | 813.45 | 815.30 | 772.70 | 781.75 | 781.75 | -3.86% | 2,675 |
| Jun 5, 2026 | 824.85 | 826.55 | 812.20 | 813.15 | 813.15 | -0.57% | 1,650 |
| Jun 4, 2026 | 821.00 | 835.00 | 815.70 | 817.85 | 817.85 | -1.26% | 3,286 |
| Jun 3, 2026 | 844.75 | 844.75 | 825.10 | 828.30 | 828.30 | -1.70% | 2,481 |
| Jun 2, 2026 | 839.00 | 848.85 | 836.80 | 842.65 | 842.65 | 0.35% | 2,364 |
| Jun 1, 2026 | 850.00 | 882.00 | 834.95 | 839.70 | 839.70 | -0.67% | 2,572 |
| May 29, 2026 | 839.95 | 857.00 | 827.95 | 845.35 | 845.35 | -0.09% | 7,352 |
| May 27, 2026 | 846.25 | 857.15 | 840.00 | 846.15 | 846.15 | -0.14% | 1,491 |
| May 26, 2026 | 854.90 | 865.00 | 833.00 | 847.35 | 847.35 | 0.69% | 3,298 |
| May 25, 2026 | 851.85 | 859.40 | 831.80 | 841.55 | 841.55 | -1.54% | 11,284 |
| May 22, 2026 | 924.95 | 924.95 | 837.15 | 854.70 | 854.70 | -4.84% | 13,204 |
| May 21, 2026 | 910.00 | 927.00 | 893.10 | 898.15 | 898.15 | 1.42% | 6,743 |
| May 20, 2026 | 880.00 | 896.00 | 865.20 | 885.55 | 885.55 | 0.02% | 2,190 |
| May 19, 2026 | 869.95 | 895.85 | 868.75 | 885.35 | 885.35 | 1.17% | 2,822 |
| May 18, 2026 | 855.55 | 884.40 | 847.40 | 875.10 | 875.10 | 0.11% | 10,826 |
| May 15, 2026 | 865.75 | 895.00 | 865.75 | 874.10 | 874.10 | 0.44% | 3,095 |
| May 14, 2026 | 869.05 | 877.00 | 858.10 | 870.30 | 870.30 | 1.68% | 1,951 |
| May 13, 2026 | 868.55 | 879.70 | 852.10 | 855.95 | 855.95 | -0.72% | 2,505 |
| May 12, 2026 | 878.55 | 886.00 | 860.00 | 862.15 | 862.15 | -2.89% | 2,840 |
| May 11, 2026 | 908.95 | 908.95 | 884.05 | 887.80 | 887.80 | -2.33% | 3,019 |
| May 8, 2026 | 909.00 | 922.15 | 905.25 | 908.95 | 908.95 | 0.23% | 2,346 |
| May 7, 2026 | 911.70 | 919.55 | 889.95 | 906.90 | 906.90 | 0.10% | 6,379 |
| May 6, 2026 | 881.65 | 909.00 | 879.90 | 906.00 | 906.00 | 3.12% | 3,325 |
| May 5, 2026 | 891.55 | 895.50 | 869.25 | 878.60 | 878.60 | -0.59% | 1,198 |
| May 4, 2026 | 879.25 | 903.70 | 871.00 | 883.80 | 883.80 | 2.34% | 1,226 |
| Apr 30, 2026 | 864.50 | 866.80 | 847.95 | 863.55 | 863.55 | -0.22% | 845 |
| Apr 29, 2026 | 880.00 | 883.70 | 864.00 | 865.45 | 865.45 | -0.19% | 1,367 |
| Apr 28, 2026 | 880.20 | 888.55 | 860.20 | 867.10 | 867.10 | -0.75% | 3,536 |
| Apr 27, 2026 | 879.65 | 879.65 | 851.85 | 873.65 | 873.65 | 3.47% | 1,223 |
| Apr 24, 2026 | 855.55 | 862.40 | 841.00 | 844.35 | 844.35 | -1.31% | 2,166 |
| Apr 23, 2026 | 880.00 | 880.00 | 852.00 | 855.55 | 855.55 | -2.79% | 1,724 |
| Apr 22, 2026 | 868.45 | 883.35 | 864.90 | 880.10 | 880.10 | 1.76% | 888 |
| Apr 21, 2026 | 863.05 | 873.00 | 860.60 | 864.85 | 864.85 | 0.21% | 2,530 |
| Apr 20, 2026 | 868.30 | 876.40 | 849.50 | 863.05 | 863.05 | -0.69% | 6,589 |
| Apr 17, 2026 | 861.05 | 881.00 | 861.00 | 869.05 | 869.05 | 0.93% | 2,398 |
| Apr 16, 2026 | 855.80 | 864.20 | 845.00 | 861.05 | 861.05 | 1.57% | 2,313 |
| Apr 15, 2026 | 836.80 | 852.05 | 827.85 | 847.70 | 847.70 | 4.31% | 1,401 |
| Apr 13, 2026 | 816.00 | 835.00 | 798.30 | 812.65 | 812.65 | -2.64% | 5,979 |
| Apr 10, 2026 | 837.80 | 863.95 | 828.35 | 834.65 | 834.65 | 1.08% | 3,627 |
| Apr 9, 2026 | 800.30 | 840.00 | 800.30 | 825.75 | 825.75 | 3.31% | 4,961 |
| Apr 8, 2026 | 775.00 | 818.75 | 775.00 | 799.30 | 799.30 | 5.33% | 277,872 |
| Apr 7, 2026 | 745.60 | 764.80 | 735.10 | 758.85 | 758.85 | 1.55% | 4,278 |
| Apr 6, 2026 | 749.25 | 755.50 | 730.45 | 747.25 | 747.25 | 1.73% | 3,137 |
| Apr 2, 2026 | 730.05 | 744.40 | 709.90 | 734.55 | 734.55 | -1.06% | 2,485 |
| Apr 1, 2026 | 733.60 | 759.00 | 732.65 | 742.40 | 742.40 | 5.06% | 3,232 |
| Mar 30, 2026 | 744.05 | 755.40 | 701.85 | 706.65 | 706.65 | -6.78% | 22,347 |