Sharda Cropchem Limited (BOM:538666)
India · Delayed Price · Currency is INR 742.60
+1.70 (0.23%)
At close: Oct 7, 2026
BOM:538666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 734.00 | 749.00 | 733.60 | 742.60 | 742.60 | 0.23% | 3,808 |
| Oct 6, 2026 | 725.00 | 743.30 | 719.35 | 740.90 | 740.90 | 3.00% | 10,523 |
| Oct 5, 2026 | 710.65 | 729.60 | 710.30 | 719.35 | 719.35 | 1.27% | 5,593 |
| Oct 1, 2026 | 723.25 | 723.25 | 698.15 | 710.30 | 710.30 | -1.79% | 7,546 |
| Sep 30, 2026 | 726.85 | 734.30 | 720.00 | 723.25 | 723.25 | 0.30% | 3,234 |
| Sep 29, 2026 | 718.30 | 737.35 | 714.95 | 721.10 | 721.10 | -1.11% | 8,933 |
| Sep 28, 2026 | 742.00 | 749.65 | 727.10 | 729.20 | 729.20 | -2.77% | 7,993 |
| Sep 25, 2026 | 749.50 | 753.15 | 734.35 | 750.00 | 750.00 | 1.25% | 4,073 |
| Sep 24, 2026 | 759.80 | 759.80 | 738.15 | 740.75 | 740.75 | -2.51% | 7,484 |
| Sep 23, 2026 | 747.30 | 765.95 | 747.30 | 759.80 | 759.80 | 1.50% | 4,795 |
| Sep 22, 2026 | 746.20 | 755.40 | 744.00 | 748.55 | 748.55 | 0.31% | 4,563 |
| Sep 21, 2026 | 748.45 | 754.00 | 738.20 | 746.20 | 746.20 | 0.42% | 5,747 |
| Sep 18, 2026 | 746.35 | 752.00 | 736.90 | 743.05 | 743.05 | 0.12% | 8,380 |
| Sep 17, 2026 | 747.20 | 756.95 | 740.80 | 742.15 | 742.15 | -0.44% | 2,338 |
| Sep 16, 2026 | 753.60 | 758.75 | 740.45 | 745.40 | 745.40 | -1.02% | 3,671 |
| Sep 15, 2026 | 772.70 | 772.70 | 747.75 | 753.05 | 753.05 | -1.70% | 11,874 |
| Sep 11, 2026 | 775.10 | 776.20 | 764.00 | 766.05 | 766.05 | -1.91% | 4,187 |
| Sep 10, 2026 | 786.75 | 786.75 | 776.40 | 780.95 | 780.95 | -0.27% | 2,661 |
| Sep 9, 2026 | 790.40 | 796.35 | 781.25 | 783.10 | 783.10 | -1.72% | 5,709 |
| Sep 8, 2026 | 771.00 | 803.45 | 764.95 | 796.80 | 796.80 | 3.94% | 13,687 |
| Sep 7, 2026 | 772.00 | 776.05 | 764.80 | 766.60 | 766.60 | -0.32% | 5,167 |
| Sep 4, 2026 | 774.95 | 780.00 | 766.00 | 769.05 | 769.05 | -0.47% | 5,416 |
| Sep 3, 2026 | 787.00 | 787.00 | 770.40 | 772.70 | 772.70 | -0.74% | 3,679 |
| Sep 2, 2026 | 794.50 | 794.50 | 777.00 | 778.45 | 778.45 | -1.26% | 5,041 |
| Sep 1, 2026 | 767.00 | 791.65 | 766.80 | 788.40 | 788.40 | 2.82% | 7,773 |
| Aug 31, 2026 | 781.05 | 785.25 | 765.00 | 766.80 | 766.80 | -2.18% | 6,562 |
| Aug 28, 2026 | 797.90 | 797.90 | 780.10 | 783.90 | 783.90 | -1.19% | 6,363 |
| Aug 27, 2026 | 800.00 | 803.00 | 784.90 | 793.35 | 793.35 | -0.27% | 9,059 |
| Aug 26, 2026 | 769.00 | 803.00 | 769.00 | 795.50 | 795.50 | 3.59% | 11,888 |
| Aug 25, 2026 | 780.85 | 786.00 | 765.00 | 767.90 | 767.90 | -1.66% | 9,519 |
| Aug 24, 2026 | 764.95 | 787.00 | 764.00 | 780.85 | 780.85 | 2.49% | 16,406 |
| Aug 21, 2026 | 766.60 | 775.45 | 757.70 | 761.90 | 761.90 | -0.20% | 17,356 |
| Aug 20, 2026 | 774.10 | 783.50 | 762.70 | 763.40 | 763.40 | -1.09% | 11,205 |
| Aug 19, 2026 | 774.25 | 798.00 | 767.95 | 771.80 | 771.80 | 0.01% | 20,661 |
| Aug 18, 2026 | 792.30 | 792.30 | 770.50 | 771.75 | 771.75 | -2.15% | 6,186 |
| Aug 17, 2026 | 777.20 | 792.25 | 776.00 | 788.70 | 788.70 | 0.18% | 6,893 |
| Aug 14, 2026 | 803.55 | 803.55 | 783.00 | 787.25 | 787.25 | -0.57% | 3,482 |
| Aug 13, 2026 | 791.90 | 800.00 | 785.40 | 791.75 | 791.75 | -0.87% | 9,906 |
| Aug 12, 2026 | 804.00 | 809.00 | 795.55 | 798.70 | 798.70 | -0.94% | 4,368 |
| Aug 11, 2026 | 812.00 | 815.55 | 804.00 | 806.25 | 806.25 | -0.76% | 4,143 |
| Aug 10, 2026 | 814.55 | 815.55 | 804.10 | 812.40 | 812.40 | -0.26% | 7,986 |
| Aug 7, 2026 | 815.05 | 824.55 | 810.00 | 814.55 | 814.55 | 0.07% | 9,351 |
| Aug 6, 2026 | 819.30 | 830.80 | 817.00 | 822.95 | 813.95 | -0.05% | 9,975 |
| Aug 5, 2026 | 840.95 | 847.70 | 820.80 | 823.40 | 814.40 | -2.08% | 15,827 |
| Aug 4, 2026 | 827.80 | 844.10 | 826.15 | 840.90 | 831.70 | 1.58% | 10,910 |
| Aug 3, 2026 | 828.95 | 848.40 | 821.60 | 827.80 | 818.75 | 0.99% | 9,925 |
| Jul 31, 2026 | 839.95 | 839.95 | 818.90 | 819.65 | 810.69 | -0.04% | 5,867 |
| Jul 30, 2026 | 812.15 | 839.00 | 812.15 | 819.95 | 810.98 | -0.62% | 19,779 |
| Jul 29, 2026 | 881.80 | 883.00 | 810.00 | 825.05 | 816.03 | -5.58% | 56,216 |
| Jul 28, 2026 | 890.00 | 890.05 | 871.45 | 873.80 | 864.24 | -1.78% | 9,143 |