Sharda Cropchem Limited (BOM:538666)
India · Delayed Price · Currency is INR 1,250.95
-1.45 (-0.12%)
At close: Feb 13, 2026
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,230.00 | 1,297.80 | 1,204.30 | 1,250.95 | 1,250.95 | -0.12% | 22,430 |
| Feb 12, 2026 | 1,144.65 | 1,262.05 | 1,144.65 | 1,252.40 | 1,252.40 | 9.41% | 52,038 |
| Feb 11, 2026 | 1,169.70 | 1,183.80 | 1,116.95 | 1,144.65 | 1,144.65 | -2.14% | 20,933 |
| Feb 10, 2026 | 1,203.00 | 1,208.00 | 1,164.20 | 1,169.65 | 1,169.65 | -2.74% | 6,312 |
| Feb 9, 2026 | 1,199.95 | 1,226.00 | 1,178.20 | 1,202.55 | 1,202.55 | 1.07% | 12,825 |
| Feb 6, 2026 | 1,161.65 | 1,206.70 | 1,145.85 | 1,189.85 | 1,189.85 | 2.14% | 35,924 |
| Feb 5, 2026 | 1,142.35 | 1,178.25 | 1,101.95 | 1,164.90 | 1,158.90 | 1.90% | 13,415 |
| Feb 4, 2026 | 1,112.20 | 1,160.40 | 1,112.00 | 1,143.15 | 1,137.26 | 2.83% | 15,359 |
| Feb 3, 2026 | 1,148.75 | 1,197.00 | 1,094.70 | 1,111.70 | 1,105.97 | -1.27% | 67,671 |
| Feb 2, 2026 | 981.95 | 1,166.85 | 981.95 | 1,125.95 | 1,120.15 | 13.74% | 211,300 |
| Feb 1, 2026 | 1,032.35 | 1,048.00 | 980.00 | 989.95 | 984.85 | -4.79% | 21,499 |
| Jan 30, 2026 | 970.00 | 1,084.65 | 959.30 | 1,039.75 | 1,034.39 | 5.34% | 319,075 |
| Jan 29, 2026 | 870.60 | 1,000.00 | 830.00 | 987.05 | 981.97 | 13.39% | 507,723 |
| Jan 28, 2026 | 836.90 | 874.95 | 829.55 | 870.50 | 866.02 | 4.82% | 12,190 |
| Jan 27, 2026 | 821.60 | 833.40 | 791.30 | 830.45 | 826.17 | 3.10% | 9,760 |
| Jan 23, 2026 | 831.10 | 839.25 | 802.75 | 805.45 | 801.30 | -3.67% | 5,310 |
| Jan 22, 2026 | 805.00 | 841.30 | 805.00 | 836.10 | 831.79 | 4.18% | 9,672 |
| Jan 21, 2026 | 777.65 | 808.20 | 777.15 | 802.55 | 798.42 | 2.13% | 8,253 |
| Jan 20, 2026 | 810.05 | 810.85 | 780.25 | 785.80 | 781.75 | -3.48% | 7,215 |
| Jan 19, 2026 | 817.95 | 851.70 | 812.70 | 814.15 | 809.96 | -1.66% | 8,252 |
| Jan 16, 2026 | 822.65 | 832.60 | 812.95 | 827.90 | 823.64 | -0.21% | 4,401 |
| Jan 14, 2026 | 803.05 | 850.40 | 803.00 | 829.65 | 825.38 | 2.31% | 12,424 |
| Jan 13, 2026 | 803.00 | 817.45 | 796.95 | 810.90 | 806.72 | 0.92% | 7,411 |
| Jan 12, 2026 | 798.00 | 807.65 | 780.00 | 803.50 | 799.36 | 0.65% | 6,221 |
| Jan 9, 2026 | 806.70 | 816.05 | 795.00 | 798.35 | 794.24 | -1.11% | 6,657 |
| Jan 8, 2026 | 838.65 | 838.65 | 800.00 | 807.35 | 803.19 | -3.73% | 7,579 |
| Jan 7, 2026 | 825.15 | 841.75 | 825.15 | 838.65 | 834.33 | 1.04% | 2,943 |
| Jan 6, 2026 | 847.95 | 848.15 | 826.10 | 830.05 | 825.77 | -2.23% | 6,077 |
| Jan 5, 2026 | 854.25 | 859.25 | 844.80 | 848.95 | 844.58 | -0.73% | 4,361 |
| Jan 2, 2026 | 866.95 | 866.95 | 853.00 | 855.20 | 850.80 | -1.45% | 3,990 |
| Jan 1, 2026 | 871.65 | 887.30 | 864.45 | 867.75 | 863.28 | -0.75% | 3,784 |
| Dec 31, 2025 | 820.90 | 877.15 | 820.90 | 874.30 | 869.80 | 4.02% | 9,220 |
| Dec 30, 2025 | 839.45 | 853.60 | 818.40 | 840.55 | 836.22 | - | 16,275 |
| Dec 29, 2025 | 856.65 | 861.25 | 836.40 | 840.55 | 836.22 | -2.03% | 7,080 |
| Dec 26, 2025 | 872.00 | 874.75 | 855.00 | 857.95 | 853.53 | -1.67% | 7,895 |
| Dec 24, 2025 | 892.80 | 894.70 | 869.85 | 872.55 | 868.06 | -2.26% | 4,210 |
| Dec 23, 2025 | 890.90 | 903.45 | 885.60 | 892.75 | 888.15 | 0.34% | 6,698 |
| Dec 22, 2025 | 886.75 | 900.95 | 883.70 | 889.75 | 885.17 | 0.87% | 6,229 |
| Dec 19, 2025 | 884.75 | 888.95 | 872.50 | 882.10 | 877.56 | -0.61% | 4,571 |
| Dec 18, 2025 | 906.75 | 923.35 | 882.00 | 887.55 | 882.98 | -3.14% | 10,405 |
| Dec 17, 2025 | 931.05 | 934.45 | 912.65 | 916.35 | 911.63 | -1.83% | 8,638 |
| Dec 16, 2025 | 929.10 | 950.80 | 926.30 | 933.45 | 928.64 | 0.47% | 15,323 |
| Dec 15, 2025 | 915.10 | 936.85 | 908.25 | 929.05 | 924.26 | 1.53% | 8,737 |
| Dec 12, 2025 | 903.85 | 925.15 | 903.85 | 915.05 | 910.34 | 1.38% | 14,923 |
| Dec 11, 2025 | 898.00 | 917.90 | 893.85 | 902.55 | 897.90 | 0.13% | 9,632 |
| Dec 10, 2025 | 907.70 | 920.00 | 890.45 | 901.40 | 896.76 | -0.67% | 13,398 |
| Dec 9, 2025 | 840.15 | 910.50 | 831.15 | 907.50 | 902.83 | 6.83% | 47,680 |
| Dec 8, 2025 | 860.55 | 874.25 | 841.20 | 849.50 | 845.12 | -2.30% | 28,329 |
| Dec 5, 2025 | 892.20 | 893.70 | 861.60 | 869.50 | 865.02 | -2.43% | 6,006 |
| Dec 4, 2025 | 898.95 | 908.00 | 873.75 | 891.15 | 886.56 | 0.56% | 26,125 |