Sharda Cropchem Limited (BOM:538666)
India · Delayed Price · Currency is INR 761.90
-1.50 (-0.20%)
At close: Aug 21, 2026
BOM:538666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 875.00 | 892.45 | 875.00 | 889.65 | 879.92 | 1.92% | 8,519 |
| Jul 24, 2026 | 856.15 | 875.00 | 855.00 | 872.90 | 863.35 | 0.48% | 8,488 |
| Jul 23, 2026 | 866.95 | 878.45 | 858.05 | 868.75 | 859.25 | -0.53% | 17,401 |
| Jul 22, 2026 | 889.80 | 889.80 | 869.50 | 873.40 | 863.85 | -0.65% | 6,821 |
| Jul 21, 2026 | 889.25 | 890.45 | 876.05 | 879.15 | 869.54 | -0.64% | 6,109 |
| Jul 20, 2026 | 890.50 | 897.15 | 883.35 | 884.85 | 875.17 | -1.63% | 10,687 |
| Jul 17, 2026 | 907.30 | 907.70 | 893.30 | 899.50 | 889.66 | -0.86% | 9,792 |
| Jul 16, 2026 | 908.60 | 919.95 | 905.00 | 907.30 | 897.38 | -0.23% | 4,690 |
| Jul 15, 2026 | 911.90 | 935.15 | 906.55 | 909.40 | 899.45 | 0.39% | 9,861 |
| Jul 14, 2026 | 919.75 | 919.75 | 894.60 | 905.85 | 895.94 | -0.46% | 7,517 |
| Jul 13, 2026 | 910.60 | 919.00 | 901.00 | 910.05 | 900.10 | -0.56% | 6,278 |
| Jul 10, 2026 | 911.20 | 929.00 | 900.00 | 915.15 | 905.14 | 2.58% | 14,200 |
| Jul 9, 2026 | 887.65 | 902.20 | 885.25 | 892.10 | 882.34 | 0.93% | 5,885 |
| Jul 8, 2026 | 917.15 | 917.15 | 876.50 | 883.85 | 874.18 | -3.40% | 11,658 |
| Jul 7, 2026 | 933.25 | 933.25 | 909.00 | 915.00 | 904.99 | -0.61% | 10,749 |
| Jul 6, 2026 | 911.45 | 932.65 | 907.00 | 920.65 | 910.58 | 1.08% | 16,627 |
| Jul 3, 2026 | 893.05 | 921.85 | 891.30 | 910.85 | 900.89 | 2.18% | 18,438 |
| Jul 2, 2026 | 893.35 | 893.35 | 883.00 | 891.45 | 881.70 | 0.64% | 13,715 |
| Jul 1, 2026 | 884.00 | 896.75 | 875.50 | 885.80 | 876.11 | 0.68% | 12,947 |
| Jun 30, 2026 | 875.00 | 882.85 | 872.00 | 879.80 | 870.18 | -0.02% | 7,331 |
| Jun 29, 2026 | 877.75 | 883.50 | 873.00 | 879.95 | 870.33 | 0.36% | 12,297 |
| Jun 25, 2026 | 892.00 | 896.45 | 874.15 | 876.80 | 867.21 | -1.31% | 7,930 |
| Jun 24, 2026 | 894.80 | 894.80 | 881.50 | 888.45 | 878.73 | 0.11% | 8,238 |
| Jun 23, 2026 | 910.00 | 912.65 | 882.35 | 887.50 | 877.79 | -1.79% | 8,711 |
| Jun 22, 2026 | 909.75 | 915.00 | 896.85 | 903.65 | 893.77 | 0.27% | 11,547 |
| Jun 19, 2026 | 909.00 | 919.00 | 897.65 | 901.20 | 891.34 | -0.84% | 17,413 |
| Jun 18, 2026 | 918.00 | 920.00 | 906.20 | 908.80 | 898.86 | -0.55% | 7,399 |
| Jun 17, 2026 | 913.35 | 920.85 | 902.20 | 913.85 | 903.86 | -0.14% | 9,297 |
| Jun 16, 2026 | 919.10 | 935.00 | 908.60 | 915.15 | 905.14 | -0.18% | 15,049 |
| Jun 15, 2026 | 948.95 | 950.00 | 911.00 | 916.80 | 906.77 | -0.59% | 23,735 |
| Jun 12, 2026 | 885.00 | 929.00 | 884.95 | 922.20 | 912.11 | 5.28% | 29,794 |