Sharda Motor Industries Limited (BOM:535602)
India · Delayed Price · Currency is INR 847.35
+5.80 (0.69%)
At close: May 26, 2026
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 782.00 | 785.30 | 749.40 | 758.05 | 758.05 | -3.97% | 8,945 |
| Mar 25, 2026 | 779.55 | 810.60 | 770.60 | 789.40 | 789.40 | 2.98% | 5,787 |
| Mar 24, 2026 | 750.00 | 778.00 | 750.00 | 766.55 | 766.55 | 2.21% | 2,143 |
| Mar 23, 2026 | 789.00 | 789.00 | 740.95 | 750.00 | 750.00 | -4.50% | 2,402 |
| Mar 20, 2026 | 788.10 | 803.65 | 783.80 | 785.35 | 785.35 | -0.34% | 1,911 |
| Mar 19, 2026 | 812.00 | 812.10 | 785.00 | 788.00 | 788.00 | -4.76% | 1,640 |
| Mar 18, 2026 | 792.10 | 834.00 | 792.10 | 827.35 | 827.35 | 6.78% | 3,406 |
| Mar 17, 2026 | 763.80 | 777.55 | 759.15 | 774.85 | 774.85 | 1.45% | 5,368 |
| Mar 16, 2026 | 777.00 | 781.15 | 752.50 | 763.75 | 763.75 | -2.05% | 2,672 |
| Mar 13, 2026 | 803.80 | 809.95 | 777.00 | 779.75 | 779.75 | -3.75% | 2,439 |
| Mar 12, 2026 | 813.00 | 821.60 | 806.25 | 810.15 | 810.15 | -1.27% | 4,782 |
| Mar 11, 2026 | 832.50 | 850.60 | 817.00 | 820.55 | 820.55 | -1.42% | 2,193 |
| Mar 10, 2026 | 825.00 | 839.35 | 810.00 | 832.40 | 832.40 | 1.91% | 4,781 |
| Mar 9, 2026 | 827.95 | 827.95 | 792.00 | 816.80 | 816.80 | -1.69% | 3,033 |