Sharda Cropchem Limited (BOM:538666)
India · Delayed Price · Currency is INR 899.50
-7.80 (-0.86%)
At close: Jul 17, 2026
BOM:538666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 907.30 | 907.70 | 893.30 | 899.50 | 899.50 | -0.86% | 9,792 |
| Jul 16, 2026 | 908.60 | 919.95 | 905.00 | 907.30 | 907.30 | -0.23% | 4,690 |
| Jul 15, 2026 | 911.90 | 935.15 | 906.55 | 909.40 | 909.40 | 0.39% | 9,861 |
| Jul 14, 2026 | 919.75 | 919.75 | 894.60 | 905.85 | 905.85 | -0.46% | 7,517 |
| Jul 13, 2026 | 910.60 | 919.00 | 901.00 | 910.05 | 910.05 | -0.56% | 6,278 |
| Jul 10, 2026 | 911.20 | 929.00 | 900.00 | 915.15 | 915.15 | 2.58% | 14,188 |
| Jul 9, 2026 | 887.65 | 902.20 | 885.25 | 892.10 | 892.10 | 0.93% | 5,885 |
| Jul 8, 2026 | 917.15 | 917.15 | 876.50 | 883.85 | 883.85 | -3.40% | 11,658 |
| Jul 7, 2026 | 933.25 | 933.25 | 909.00 | 915.00 | 915.00 | -0.61% | 10,749 |
| Jul 6, 2026 | 911.45 | 932.65 | 907.00 | 920.65 | 920.65 | 1.08% | 16,627 |
| Jul 3, 2026 | 893.05 | 921.85 | 891.30 | 910.85 | 910.85 | 2.18% | 18,438 |
| Jul 2, 2026 | 893.35 | 893.35 | 883.00 | 891.45 | 891.45 | 0.64% | 13,715 |
| Jul 1, 2026 | 884.00 | 896.75 | 875.50 | 885.80 | 885.80 | 0.68% | 12,947 |
| Jun 30, 2026 | 875.00 | 882.85 | 872.00 | 879.80 | 879.80 | -0.02% | 7,331 |
| Jun 29, 2026 | 877.75 | 883.50 | 873.00 | 879.95 | 879.95 | 0.36% | 12,297 |
| Jun 25, 2026 | 892.00 | 896.45 | 874.15 | 876.80 | 876.80 | -1.31% | 7,930 |
| Jun 24, 2026 | 894.80 | 894.80 | 881.50 | 888.45 | 888.45 | 0.11% | 8,238 |
| Jun 23, 2026 | 910.00 | 912.65 | 882.35 | 887.50 | 887.50 | -1.79% | 8,711 |
| Jun 22, 2026 | 909.75 | 915.00 | 896.85 | 903.65 | 903.65 | 0.27% | 11,547 |
| Jun 19, 2026 | 909.00 | 919.00 | 897.65 | 901.20 | 901.20 | -0.84% | 17,413 |
| Jun 18, 2026 | 918.00 | 920.00 | 906.20 | 908.80 | 908.80 | -0.55% | 7,399 |
| Jun 17, 2026 | 913.35 | 920.85 | 902.20 | 913.85 | 913.85 | -0.14% | 9,297 |
| Jun 16, 2026 | 919.10 | 935.00 | 908.60 | 915.15 | 915.15 | -0.18% | 15,049 |
| Jun 15, 2026 | 948.95 | 950.00 | 911.00 | 916.80 | 916.80 | -0.59% | 23,735 |
| Jun 12, 2026 | 885.00 | 929.00 | 884.95 | 922.20 | 922.20 | 5.28% | 29,794 |
| Jun 11, 2026 | 905.65 | 905.65 | 873.20 | 875.95 | 875.95 | -3.34% | 11,271 |
| Jun 10, 2026 | 885.30 | 925.50 | 885.30 | 906.25 | 906.25 | 2.31% | 27,219 |
| Jun 9, 2026 | 873.35 | 888.80 | 862.00 | 885.80 | 885.80 | 2.00% | 15,523 |
| Jun 8, 2026 | 887.00 | 887.00 | 861.05 | 868.45 | 868.45 | -2.76% | 11,321 |
| Jun 5, 2026 | 906.50 | 912.10 | 889.55 | 893.10 | 893.10 | -1.39% | 11,166 |
| Jun 4, 2026 | 922.95 | 922.95 | 901.50 | 905.70 | 905.70 | -1.48% | 6,915 |
| Jun 3, 2026 | 913.00 | 924.35 | 883.35 | 919.35 | 919.35 | 1.04% | 13,155 |
| Jun 2, 2026 | 905.15 | 917.65 | 899.00 | 909.85 | 909.85 | 0.30% | 8,970 |
| Jun 1, 2026 | 922.75 | 927.00 | 905.00 | 907.15 | 907.15 | 0.06% | 5,468 |
| May 29, 2026 | 934.30 | 954.85 | 897.15 | 906.65 | 906.65 | -3.08% | 22,601 |
| May 27, 2026 | 976.20 | 980.75 | 927.85 | 935.50 | 935.50 | -3.21% | 10,842 |
| May 26, 2026 | 949.85 | 980.00 | 949.85 | 966.50 | 966.50 | 1.78% | 15,416 |
| May 25, 2026 | 891.05 | 959.40 | 891.05 | 949.60 | 949.60 | 6.28% | 39,402 |
| May 22, 2026 | 917.15 | 917.15 | 890.00 | 893.50 | 893.50 | -1.43% | 7,607 |
| May 21, 2026 | 900.10 | 928.90 | 895.75 | 906.45 | 906.45 | 1.70% | 18,049 |
| May 20, 2026 | 914.45 | 914.45 | 877.40 | 891.30 | 891.30 | -2.73% | 20,492 |
| May 19, 2026 | 905.00 | 921.70 | 898.00 | 916.35 | 916.35 | 1.30% | 38,491 |
| May 18, 2026 | 970.45 | 970.45 | 887.95 | 904.55 | 904.55 | -6.76% | 45,696 |
| May 15, 2026 | 970.00 | 1,023.50 | 964.00 | 970.10 | 970.10 | 1.38% | 77,187 |
| May 14, 2026 | 1,217.80 | 1,237.75 | 951.35 | 956.90 | 956.90 | -19.53% | 158,912 |
| May 13, 2026 | 1,153.05 | 1,220.30 | 1,009.95 | 1,189.15 | 1,189.15 | 3.30% | 168,850 |
| May 12, 2026 | 1,157.05 | 1,194.00 | 1,128.60 | 1,151.15 | 1,151.15 | -0.68% | 31,201 |
| May 11, 2026 | 1,133.65 | 1,184.45 | 1,101.65 | 1,159.05 | 1,159.05 | 3.39% | 33,154 |
| May 8, 2026 | 1,130.80 | 1,137.85 | 1,111.00 | 1,121.05 | 1,121.05 | -1.27% | 8,277 |
| May 7, 2026 | 1,131.15 | 1,143.00 | 1,109.90 | 1,135.50 | 1,135.50 | 1.24% | 7,820 |