Sharda Cropchem Limited (BOM:538666)
India · Delayed Price · Currency is INR 914.00
+11.00 (1.22%)
At close: Sep 5, 2025
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 894.95 | 895.05 | 876.90 | 882.60 | 882.60 | -0.42% | 6,718 |
| Sep 8, 2025 | 912.20 | 930.35 | 884.00 | 886.30 | 886.30 | -3.03% | 20,767 |
| Sep 5, 2025 | 911.95 | 923.40 | 903.00 | 914.00 | 914.00 | 1.22% | 13,660 |
| Sep 4, 2025 | 962.00 | 967.75 | 899.60 | 903.00 | 903.00 | -5.35% | 26,878 |
| Sep 3, 2025 | 1,020.95 | 1,020.95 | 949.35 | 954.00 | 954.00 | -6.81% | 35,586 |
| Sep 2, 2025 | 979.95 | 1,069.15 | 945.75 | 1,023.70 | 1,023.70 | 4.93% | 25,887 |
| Sep 1, 2025 | 949.70 | 980.00 | 947.70 | 975.60 | 975.60 | 2.74% | 22,172 |
| Aug 29, 2025 | 935.95 | 967.15 | 933.45 | 949.60 | 949.60 | 1.74% | 10,439 |
| Aug 28, 2025 | 970.00 | 970.00 | 924.05 | 933.40 | 933.40 | -3.44% | 10,603 |
| Aug 26, 2025 | 984.15 | 984.15 | 943.40 | 966.70 | 966.70 | -1.13% | 7,387 |
| Aug 25, 2025 | 970.80 | 993.45 | 962.00 | 977.70 | 977.70 | 1.74% | 13,216 |
| Aug 22, 2025 | 976.00 | 976.00 | 948.65 | 961.00 | 961.00 | -0.63% | 5,334 |
| Aug 21, 2025 | 980.00 | 980.00 | 939.05 | 967.05 | 967.05 | 1.77% | 7,841 |
| Aug 20, 2025 | 953.05 | 964.95 | 925.05 | 950.20 | 950.20 | -0.61% | 10,866 |
| Aug 19, 2025 | 995.15 | 995.15 | 952.70 | 956.05 | 956.05 | -3.93% | 19,472 |
| Aug 18, 2025 | 966.05 | 999.45 | 966.00 | 995.15 | 995.15 | 4.06% | 16,287 |
| Aug 14, 2025 | 998.95 | 998.95 | 951.85 | 956.35 | 956.35 | -3.29% | 8,307 |
| Aug 13, 2025 | 999.90 | 1,017.30 | 985.30 | 988.90 | 988.90 | 1.48% | 21,485 |
| Aug 12, 2025 | 990.00 | 995.00 | 961.80 | 974.50 | 974.50 | -0.56% | 11,181 |
| Aug 11, 2025 | 1,018.65 | 1,018.65 | 965.30 | 980.00 | 980.00 | -1.03% | 9,065 |
| Aug 8, 2025 | 993.00 | 1,016.10 | 975.00 | 990.15 | 990.15 | -0.32% | 19,305 |
| Aug 7, 2025 | 1,010.00 | 1,040.00 | 985.20 | 993.30 | 993.30 | -5.84% | 58,480 |
| Aug 6, 2025 | 1,100.05 | 1,141.50 | 1,030.60 | 1,054.90 | 1,048.90 | -6.77% | 67,852 |
| Aug 5, 2025 | 1,114.70 | 1,145.00 | 1,080.00 | 1,131.45 | 1,125.02 | 3.04% | 14,208 |
| Aug 4, 2025 | 1,100.40 | 1,129.95 | 1,090.85 | 1,098.05 | 1,091.81 | -0.80% | 28,749 |
| Aug 1, 2025 | 1,124.05 | 1,154.20 | 1,102.40 | 1,106.90 | 1,100.60 | -2.63% | 24,520 |
| Jul 31, 2025 | 1,101.00 | 1,157.65 | 1,090.95 | 1,136.85 | 1,130.38 | 1.21% | 26,557 |
| Jul 30, 2025 | 1,151.35 | 1,152.00 | 1,105.90 | 1,123.30 | 1,116.91 | -2.69% | 40,675 |
| Jul 29, 2025 | 1,094.00 | 1,180.30 | 1,085.75 | 1,154.35 | 1,147.78 | 5.97% | 143,370 |
| Jul 28, 2025 | 1,090.30 | 1,158.95 | 1,049.85 | 1,089.35 | 1,083.15 | 0.09% | 669,935 |
| Jul 25, 2025 | 908.55 | 1,090.25 | 876.75 | 1,088.35 | 1,082.16 | 19.79% | 685,626 |
| Jul 24, 2025 | 880.50 | 919.45 | 877.70 | 908.55 | 903.38 | 2.87% | 47,453 |
| Jul 23, 2025 | 877.95 | 887.70 | 864.75 | 883.20 | 878.18 | 0.60% | 8,293 |
| Jul 22, 2025 | 868.55 | 883.15 | 861.50 | 877.95 | 872.96 | 1.09% | 10,191 |
| Jul 21, 2025 | 848.90 | 878.30 | 831.00 | 868.50 | 863.56 | 3.45% | 36,339 |
| Jul 18, 2025 | 799.00 | 845.00 | 788.60 | 839.55 | 834.78 | 5.04% | 55,550 |
| Jul 17, 2025 | 798.55 | 800.75 | 782.55 | 799.25 | 794.70 | 0.09% | 16,524 |
| Jul 16, 2025 | 801.95 | 808.00 | 788.00 | 798.55 | 794.01 | 0.25% | 14,933 |
| Jul 15, 2025 | 781.00 | 814.50 | 781.00 | 796.55 | 792.02 | 2.03% | 16,237 |
| Jul 14, 2025 | 827.45 | 832.85 | 775.60 | 780.70 | 776.26 | -5.64% | 37,735 |
| Jul 11, 2025 | 846.20 | 863.20 | 824.60 | 827.40 | 822.69 | -1.24% | 17,527 |
| Jul 10, 2025 | 841.05 | 853.75 | 836.15 | 837.80 | 833.04 | 0.16% | 13,797 |
| Jul 9, 2025 | 834.65 | 853.55 | 830.50 | 836.50 | 831.74 | 0.44% | 17,504 |
| Jul 8, 2025 | 845.00 | 877.85 | 828.75 | 832.85 | 828.11 | -2.48% | 51,516 |
| Jul 7, 2025 | 900.05 | 917.95 | 849.35 | 854.00 | 849.14 | -7.03% | 61,405 |
| Jul 4, 2025 | 894.95 | 925.35 | 886.10 | 918.55 | 913.33 | 3.66% | 42,203 |
| Jul 3, 2025 | 849.75 | 921.50 | 839.75 | 886.10 | 881.06 | 4.80% | 146,084 |
| Jul 2, 2025 | 800.60 | 849.50 | 799.70 | 845.55 | 840.74 | 4.97% | 50,649 |
| Jul 1, 2025 | 812.05 | 812.05 | 798.00 | 805.55 | 800.97 | -0.72% | 18,729 |
| Jun 30, 2025 | 785.25 | 814.50 | 778.55 | 811.40 | 806.79 | 2.70% | 16,859 |