Sharda Cropchem Limited (BOM:538666)
India · Delayed Price · Currency is INR 890.05
+0.85 (0.10%)
At close: Apr 2, 2026
BOM:538666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 886.60 | 893.35 | 836.60 | 890.05 | 890.05 | 0.10% | 13,755 |
| Apr 1, 2026 | 887.60 | 906.25 | 871.25 | 889.20 | 889.20 | 2.24% | 14,023 |
| Mar 30, 2026 | 900.00 | 912.10 | 866.50 | 869.70 | 869.70 | -4.90% | 9,830 |
| Mar 27, 2026 | 968.05 | 968.05 | 910.70 | 914.55 | 914.55 | -3.64% | 9,434 |
| Mar 25, 2026 | 924.95 | 962.00 | 921.75 | 949.10 | 949.10 | 3.94% | 22,511 |
| Mar 24, 2026 | 920.05 | 946.35 | 887.50 | 913.10 | 913.10 | 0.08% | 17,465 |
| Mar 23, 2026 | 977.05 | 977.05 | 909.00 | 912.40 | 912.40 | -6.67% | 6,326 |
| Mar 20, 2026 | 953.25 | 985.85 | 953.25 | 977.60 | 977.60 | 1.75% | 20,470 |
| Mar 19, 2026 | 978.85 | 986.95 | 956.45 | 960.80 | 960.80 | -5.16% | 7,680 |
| Mar 18, 2026 | 987.05 | 1,027.60 | 985.30 | 1,013.05 | 1,013.05 | 2.82% | 13,317 |
| Mar 17, 2026 | 977.30 | 997.95 | 969.00 | 985.25 | 985.25 | -0.40% | 9,141 |
| Mar 16, 2026 | 985.90 | 1,001.65 | 967.45 | 989.25 | 989.25 | -0.05% | 9,958 |
| Mar 13, 2026 | 1,027.20 | 1,027.20 | 985.15 | 989.75 | 989.75 | -4.30% | 5,268 |
| Mar 12, 2026 | 1,015.00 | 1,049.95 | 1,003.40 | 1,034.25 | 1,034.25 | -0.11% | 4,485 |
| Mar 11, 2026 | 1,028.30 | 1,060.00 | 1,019.10 | 1,035.35 | 1,035.35 | 0.70% | 10,228 |
| Mar 10, 2026 | 1,016.00 | 1,036.20 | 1,006.60 | 1,028.20 | 1,028.20 | 1.19% | 21,964 |
| Mar 9, 2026 | 1,019.95 | 1,028.10 | 985.40 | 1,016.10 | 1,016.10 | -2.74% | 8,616 |
| Mar 6, 2026 | 1,069.00 | 1,093.00 | 1,039.55 | 1,044.75 | 1,044.75 | -2.25% | 5,657 |
| Mar 5, 2026 | 1,080.20 | 1,115.30 | 1,040.45 | 1,068.75 | 1,068.75 | 3.28% | 10,218 |
| Mar 4, 2026 | 1,125.00 | 1,125.00 | 1,025.45 | 1,034.85 | 1,034.85 | -8.72% | 12,100 |
| Mar 2, 2026 | 1,047.85 | 1,169.75 | 1,047.85 | 1,133.75 | 1,133.75 | -4.78% | 6,571 |
| Feb 27, 2026 | 1,173.05 | 1,215.10 | 1,159.85 | 1,190.70 | 1,190.70 | 1.53% | 7,444 |
| Feb 26, 2026 | 1,188.70 | 1,194.75 | 1,158.00 | 1,172.70 | 1,172.70 | -1.34% | 5,900 |
| Feb 25, 2026 | 1,125.05 | 1,205.40 | 1,125.05 | 1,188.65 | 1,188.65 | 2.13% | 5,497 |
| Feb 24, 2026 | 1,174.00 | 1,190.00 | 1,136.15 | 1,163.85 | 1,163.85 | -0.89% | 6,242 |
| Feb 23, 2026 | 1,206.70 | 1,225.00 | 1,171.00 | 1,174.35 | 1,174.35 | -2.67% | 4,389 |
| Feb 20, 2026 | 1,171.55 | 1,214.60 | 1,171.55 | 1,206.60 | 1,206.60 | 2.96% | 6,058 |
| Feb 19, 2026 | 1,213.45 | 1,213.45 | 1,166.75 | 1,171.95 | 1,171.95 | -3.42% | 11,994 |
| Feb 18, 2026 | 1,254.95 | 1,254.95 | 1,205.65 | 1,213.45 | 1,213.45 | -2.95% | 17,330 |
| Feb 17, 2026 | 1,231.05 | 1,260.05 | 1,230.50 | 1,250.30 | 1,250.30 | 1.68% | 2,199 |
| Feb 16, 2026 | 1,281.85 | 1,281.85 | 1,212.95 | 1,229.70 | 1,229.70 | -1.70% | 8,177 |
| 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 |