Sharda Cropchem Limited (BOM:538666)
India · Delayed Price · Currency is INR 1,048.90
-76.11 (-6.77%)
At close: Aug 6, 2025
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 772.30 | 793.10 | 772.30 | 790.10 | 785.61 | 2.30% | 11,694 |
| Jun 26, 2025 | 819.55 | 820.00 | 769.95 | 772.30 | 767.91 | -4.99% | 33,479 |
| Jun 25, 2025 | 805.60 | 819.65 | 794.65 | 812.90 | 808.28 | 2.14% | 13,773 |
| Jun 24, 2025 | 810.00 | 815.95 | 791.50 | 795.90 | 791.37 | -1.34% | 3,797 |
| Jun 23, 2025 | 793.85 | 810.00 | 784.65 | 806.70 | 802.11 | 1.54% | 5,172 |
| Jun 20, 2025 | 792.35 | 799.00 | 777.55 | 794.45 | 789.93 | 1.25% | 11,287 |
| Jun 19, 2025 | 804.90 | 815.60 | 780.95 | 784.65 | 780.19 | -2.88% | 9,450 |
| Jun 18, 2025 | 805.10 | 815.60 | 803.55 | 807.90 | 803.31 | 0.13% | 10,366 |
| Jun 17, 2025 | 824.25 | 835.95 | 802.05 | 806.85 | 802.26 | -2.11% | 10,984 |
| Jun 16, 2025 | 808.40 | 827.40 | 797.55 | 824.25 | 819.56 | 1.61% | 22,080 |
| Jun 13, 2025 | 802.15 | 823.40 | 780.00 | 811.15 | 806.54 | -0.48% | 32,080 |
| Jun 12, 2025 | 822.70 | 862.35 | 812.00 | 815.05 | 810.41 | -0.93% | 32,239 |
| Jun 11, 2025 | 807.30 | 831.45 | 801.00 | 822.70 | 818.02 | 2.07% | 35,777 |
| Jun 10, 2025 | 782.40 | 808.95 | 782.40 | 806.00 | 801.42 | 3.02% | 11,255 |
| Jun 9, 2025 | 780.00 | 791.95 | 776.35 | 782.35 | 777.90 | 0.49% | 6,334 |
| Jun 6, 2025 | 793.95 | 802.10 | 776.60 | 778.50 | 774.07 | -1.94% | 11,215 |
| Jun 5, 2025 | 799.65 | 824.90 | 785.05 | 793.90 | 789.39 | -0.65% | 44,661 |
| Jun 4, 2025 | 775.00 | 829.00 | 771.15 | 799.10 | 794.56 | 4.64% | 95,813 |
| Jun 3, 2025 | 725.65 | 778.40 | 725.65 | 763.65 | 759.31 | 5.47% | 47,124 |
| Jun 2, 2025 | 744.75 | 750.00 | 721.00 | 724.05 | 719.93 | -1.92% | 64,883 |