Sharda Motor Industries Limited (BOM:535602)
India · Delayed Price · Currency is INR 884.85
-17.00 (-1.89%)
At close: Oct 15, 2026
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 902.95 | 903.00 | 884.00 | 884.85 | 884.85 | -1.89% | 1,943 |
| Oct 14, 2026 | 897.75 | 912.35 | 894.65 | 901.85 | 901.85 | 0.52% | 2,279 |
| Oct 13, 2026 | 897.05 | 909.90 | 885.25 | 897.15 | 897.15 | -0.34% | 3,673 |
| Oct 12, 2026 | 880.00 | 910.00 | 877.95 | 900.25 | 900.25 | 3.18% | 1,853 |
| Oct 9, 2026 | 895.20 | 895.20 | 870.90 | 872.50 | 872.50 | -1.21% | 1,964 |
| Oct 8, 2026 | 930.00 | 930.00 | 871.35 | 883.15 | 883.15 | -4.53% | 5,278 |
| Oct 7, 2026 | 925.00 | 934.95 | 916.50 | 925.05 | 925.05 | -0.36% | 2,120 |
| Oct 6, 2026 | 937.75 | 937.75 | 922.60 | 928.40 | 928.40 | 1.08% | 2,614 |
| Oct 5, 2026 | 923.15 | 939.00 | 912.80 | 918.50 | 918.50 | -1.29% | 3,640 |
| Oct 1, 2026 | 963.60 | 963.60 | 918.30 | 930.55 | 930.55 | -2.86% | 6,484 |
| Sep 30, 2026 | 973.95 | 985.80 | 954.00 | 957.90 | 957.90 | -1.36% | 3,646 |
| Sep 29, 2026 | 937.00 | 975.25 | 932.35 | 971.15 | 971.15 | 2.79% | 2,848 |
| Sep 28, 2026 | 959.55 | 976.00 | 938.20 | 944.80 | 944.80 | -1.20% | 6,693 |
| Sep 25, 2026 | 968.90 | 975.50 | 943.00 | 956.25 | 956.25 | -0.49% | 1,827 |
| Sep 24, 2026 | 973.00 | 977.10 | 954.35 | 961.00 | 961.00 | -1.16% | 5,418 |
| Sep 23, 2026 | 989.00 | 1,021.70 | 970.25 | 972.25 | 972.25 | -1.42% | 10,636 |
| Sep 22, 2026 | 957.00 | 988.00 | 957.00 | 986.25 | 986.25 | 3.05% | 13,781 |
| Sep 21, 2026 | 968.00 | 968.30 | 946.40 | 957.05 | 957.05 | -0.96% | 5,805 |
| Sep 18, 2026 | 934.00 | 972.25 | 931.00 | 966.35 | 966.35 | 4.12% | 7,626 |
| Sep 17, 2026 | 930.55 | 950.05 | 926.05 | 948.10 | 928.10 | 1.83% | 5,228 |
| Sep 16, 2026 | 930.05 | 935.40 | 902.85 | 931.10 | 911.46 | -0.27% | 6,968 |
| Sep 15, 2026 | 968.00 | 974.30 | 927.55 | 933.60 | 913.91 | -1.09% | 13,525 |
| Sep 11, 2026 | 949.30 | 949.45 | 917.90 | 943.85 | 923.94 | -0.21% | 5,056 |
| Sep 10, 2026 | 908.70 | 958.00 | 901.40 | 945.85 | 925.90 | 3.89% | 16,692 |
| Sep 9, 2026 | 886.95 | 921.00 | 886.95 | 910.45 | 891.24 | 2.31% | 4,581 |
| Sep 8, 2026 | 899.20 | 899.20 | 882.75 | 889.90 | 871.13 | -0.07% | 1,329 |
| Sep 7, 2026 | 881.95 | 898.20 | 881.95 | 890.55 | 871.76 | 0.96% | 1,566 |
| Sep 4, 2026 | 888.10 | 888.10 | 873.45 | 882.10 | 863.49 | 0.50% | 1,983 |
| Sep 3, 2026 | 877.05 | 889.30 | 875.55 | 877.75 | 859.23 | 0.21% | 1,908 |
| Sep 2, 2026 | 892.20 | 892.20 | 869.95 | 875.90 | 857.42 | -1.06% | 2,567 |
| Sep 1, 2026 | 881.30 | 901.70 | 881.00 | 885.25 | 866.58 | - | 2,962 |
| Aug 31, 2026 | 869.05 | 886.00 | 867.00 | 885.25 | 866.58 | 1.10% | 1,963 |
| Aug 28, 2026 | 878.15 | 885.00 | 869.05 | 875.65 | 857.18 | 0.01% | 968 |
| Aug 27, 2026 | 902.20 | 902.20 | 871.65 | 875.60 | 857.13 | -1.63% | 1,727 |
| Aug 26, 2026 | 883.40 | 898.70 | 871.55 | 890.10 | 871.32 | 1.71% | 3,443 |
| Aug 25, 2026 | 895.40 | 897.65 | 873.05 | 875.10 | 856.64 | -1.84% | 2,768 |
| Aug 24, 2026 | 915.05 | 925.00 | 889.15 | 891.50 | 872.69 | -2.24% | 9,920 |
| Aug 21, 2026 | 922.80 | 922.80 | 910.85 | 911.90 | 892.66 | -1.18% | 2,073 |
| Aug 20, 2026 | 957.35 | 958.50 | 918.10 | 922.80 | 903.33 | -2.13% | 2,714 |
| Aug 19, 2026 | 939.35 | 950.00 | 926.45 | 942.90 | 923.01 | 0.66% | 7,851 |
| Aug 18, 2026 | 908.30 | 938.35 | 908.30 | 936.75 | 916.99 | 3.04% | 7,076 |
| Aug 17, 2026 | 904.30 | 912.10 | 897.85 | 909.15 | 889.97 | 1.22% | 3,349 |
| Aug 14, 2026 | 881.00 | 915.85 | 881.00 | 898.15 | 879.20 | 1.60% | 9,009 |
| Aug 13, 2026 | 890.55 | 890.55 | 872.35 | 884.00 | 865.35 | 0.50% | 4,845 |
| Aug 12, 2026 | 889.90 | 897.85 | 877.85 | 879.60 | 861.04 | 0.37% | 4,960 |
| Aug 11, 2026 | 900.00 | 916.60 | 871.80 | 876.40 | 857.91 | -8.42% | 24,939 |
| Aug 10, 2026 | 942.05 | 959.85 | 924.55 | 957.00 | 936.81 | 1.59% | 12,175 |
| Aug 7, 2026 | 952.85 | 952.90 | 927.00 | 942.05 | 922.18 | 1.00% | 12,621 |
| Aug 6, 2026 | 897.45 | 971.00 | 897.45 | 932.75 | 913.07 | 3.23% | 20,069 |
| Aug 5, 2026 | 896.15 | 907.65 | 892.70 | 903.60 | 884.54 | 1.65% | 5,139 |