Sharda Motor Industries Limited (BOM:535602)
India · Delayed Price · Currency is INR 864.50
+8.05 (0.94%)
At close: Nov 4, 2026
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 855.65 | 870.45 | 855.00 | 864.50 | 864.50 | 0.94% | 2,870 |
| Nov 3, 2026 | 834.55 | 860.00 | 834.55 | 856.45 | 856.45 | 2.96% | 1,221 |
| Nov 2, 2026 | 795.05 | 834.85 | 795.05 | 831.85 | 831.85 | 2.99% | 1,063 |
| Oct 30, 2026 | 823.95 | 825.00 | 805.00 | 807.70 | 807.70 | -2.38% | 570 |
| Oct 29, 2026 | 818.40 | 831.70 | 810.25 | 827.35 | 827.35 | 0.61% | 1,348 |
| Oct 28, 2026 | 812.75 | 827.95 | 809.80 | 822.35 | 822.35 | 1.62% | 2,185 |
| Oct 27, 2026 | 795.85 | 828.95 | 795.00 | 809.25 | 809.25 | 1.69% | 4,477 |
| Oct 26, 2026 | 804.20 | 822.00 | 789.00 | 795.80 | 795.80 | -2.09% | 2,585 |
| Oct 23, 2026 | 833.00 | 833.05 | 805.60 | 812.75 | 812.75 | -2.72% | 4,826 |
| Oct 22, 2026 | 802.05 | 843.50 | 802.05 | 835.50 | 835.50 | 0.98% | 5,410 |
| Oct 21, 2026 | 867.05 | 867.05 | 823.65 | 827.40 | 827.40 | -4.90% | 2,890 |
| Oct 19, 2026 | 878.60 | 890.95 | 863.05 | 870.05 | 870.05 | -2.01% | 3,740 |
| Oct 16, 2026 | 881.05 | 896.95 | 880.00 | 887.90 | 887.90 | 0.34% | 1,844 |
| 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 |