Sharda Motor Industries Limited (BOM:535602)
India · Delayed Price · Currency is INR 956.25
-4.75 (-0.49%)
At close: Sep 25, 2026
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 923.80 | 923.80 | 885.00 | 888.90 | 870.15 | -2.42% | 3,902 |
| Aug 3, 2026 | 898.60 | 914.30 | 877.85 | 910.95 | 891.73 | 4.59% | 7,065 |
| Jul 31, 2026 | 851.80 | 881.00 | 851.80 | 871.00 | 852.63 | 1.81% | 3,467 |
| Jul 30, 2026 | 840.00 | 892.45 | 834.80 | 855.55 | 837.50 | 1.34% | 14,239 |
| Jul 29, 2026 | 836.05 | 848.25 | 825.60 | 844.20 | 826.39 | 1.66% | 2,251 |
| Jul 28, 2026 | 833.70 | 833.70 | 826.60 | 830.40 | 812.88 | -0.35% | 760 |
| Jul 27, 2026 | 844.70 | 844.70 | 832.35 | 833.35 | 815.77 | 1.04% | 1,495 |
| Jul 24, 2026 | 819.25 | 833.70 | 815.70 | 824.75 | 807.35 | -0.54% | 1,615 |
| Jul 23, 2026 | 840.05 | 840.25 | 827.30 | 829.25 | 811.76 | -1.06% | 1,486 |
| Jul 22, 2026 | 845.65 | 848.35 | 832.15 | 838.10 | 820.42 | -0.72% | 2,224 |
| Jul 21, 2026 | 863.15 | 869.95 | 840.50 | 844.20 | 826.39 | -2.09% | 2,254 |
| Jul 20, 2026 | 867.55 | 875.15 | 860.00 | 862.25 | 844.06 | -1.14% | 2,093 |
| Jul 17, 2026 | 871.45 | 881.95 | 858.00 | 872.15 | 853.75 | 0.35% | 3,194 |