Sharda Motor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	904.00	924.40	892.65	895.55	895.55	-1.07%	5,837
Jul 2, 2026	897.35	912.40	885.75	905.20	905.20	2.30%	3,427
Jul 1, 2026	869.65	920.40	869.65	884.85	884.85	1.75%	13,634
Jun 30, 2026	841.70	873.90	828.00	869.60	869.60	4.60%	5,924
Jun 29, 2026	819.75	833.70	817.65	831.35	831.35	0.01%	1,924
Jun 25, 2026	859.50	865.80	823.75	831.25	831.25	-1.80%	6,207
Jun 24, 2026	826.00	859.55	816.65	846.45	846.45	2.69%	4,265
Jun 23, 2026	833.60	836.75	818.10	824.25	824.25	-0.73%	4,996
Jun 22, 2026	838.95	840.90	823.95	830.30	830.30	0.62%	3,933
Jun 19, 2026	810.30	828.00	810.00	825.20	825.20	1.48%	2,029
Jun 18, 2026	813.05	819.35	809.70	813.15	813.15	0.02%	2,938
Jun 17, 2026	821.10	823.50	808.70	813.00	813.00	0.03%	4,204
Jun 16, 2026	810.05	814.35	808.05	812.75	812.75	1.12%	4,808
Jun 15, 2026	781.05	815.65	781.05	803.75	803.75	2.87%	3,341
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