Sharika Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.19	18.19	17.06	17.55	17.55	-0.68%	26,306
Oct 22, 2026	18.06	18.17	17.23	17.67	17.67	-2.16%	54,865
Oct 21, 2026	18.45	19.56	17.95	18.06	18.06	-4.39%	80,780
Oct 19, 2026	19.00	19.42	18.40	18.89	18.89	-0.42%	140,294
Oct 16, 2026	18.18	19.00	18.00	18.97	18.97	4.35%	80,638
Oct 15, 2026	18.90	19.59	18.12	18.18	18.18	-3.45%	69,842
Oct 14, 2026	19.60	19.60	18.26	18.83	18.83	-1.21%	32,940
Oct 13, 2026	20.62	20.62	19.00	19.06	19.06	-4.22%	79,721
Oct 12, 2026	20.89	20.89	19.53	19.90	19.90	-0.60%	35,333
Oct 9, 2026	22.06	22.06	19.96	20.02	20.02	-4.71%	263,325
Oct 8, 2026	20.10	21.09	19.55	21.01	21.01	4.58%	272,138
Oct 7, 2026	21.00	21.72	20.03	20.09	20.09	-4.29%	70,676
Oct 6, 2026	21.02	22.48	20.95	20.99	20.99	-4.81%	179,620
Oct 5, 2026	24.37	24.37	22.05	22.05	22.05	-5.00%	782,749
Oct 1, 2026	23.21	23.21	23.21	23.21	23.21	4.98%	80,108
Sep 30, 2026	22.11	22.11	22.11	22.11	22.11	4.99%	61,580
Sep 29, 2026	20.49	21.06	20.10	21.06	21.06	4.99%	238,969
Sep 28, 2026	19.89	20.46	18.85	20.06	20.06	1.11%	207,431
Sep 25, 2026	18.69	19.99	18.55	19.84	19.84	4.15%	87,866
Sep 24, 2026	18.35	19.50	18.15	19.05	19.05	0.16%	84,966
Sep 23, 2026	18.40	19.50	18.05	19.02	19.02	0.16%	135,970
Sep 22, 2026	19.70	19.99	18.94	18.99	18.99	-4.72%	66,811
Sep 21, 2026	18.22	20.07	18.22	19.93	19.93	4.24%	80,642
Sep 18, 2026	18.49	19.42	18.31	19.12	19.12	3.35%	56,247
Sep 17, 2026	17.79	18.50	17.21	18.50	18.50	4.99%	59,322
Sep 16, 2026	18.00	18.65	17.22	17.62	17.62	-2.76%	55,534
Sep 15, 2026	18.26	18.99	18.11	18.12	18.12	-4.93%	83,587
Sep 11, 2026	18.19	19.09	17.40	19.06	19.06	4.78%	85,071
Sep 10, 2026	18.98	18.98	17.93	18.19	18.19	-3.50%	39,295
Sep 9, 2026	19.44	20.19	18.65	18.85	18.85	-3.48%	19,875
Sep 8, 2026	19.20	20.52	18.58	19.53	19.53	-0.10%	105,873
Sep 7, 2026	18.50	19.55	18.12	19.55	19.55	4.99%	90,978
Sep 4, 2026	17.74	18.62	17.01	18.62	18.62	4.96%	90,837
Sep 3, 2026	16.81	18.43	16.81	17.74	17.74	0.45%	66,477
Sep 2, 2026	19.43	19.43	17.66	17.66	17.66	-4.95%	62,529
Sep 1, 2026	19.55	19.55	18.58	18.58	18.58	-4.96%	57,513
Aug 31, 2026	20.57	20.57	19.55	19.55	19.55	-4.96%	80,486
Aug 28, 2026	21.21	22.00	20.15	20.57	20.57	-3.02%	81,780
Aug 27, 2026	20.27	21.40	19.41	21.21	21.21	4.02%	126,269
Aug 26, 2026	19.90	20.39	18.45	20.39	20.39	4.99%	88,176
Aug 25, 2026	18.91	20.03	18.73	19.42	19.42	-0.77%	30,347
Aug 24, 2026	19.71	20.69	18.73	19.57	19.57	-0.71%	65,569
Aug 21, 2026	20.18	20.18	19.71	19.71	19.71	-1.99%	7,646
Aug 20, 2026	20.28	20.28	20.11	20.11	20.11	1.06%	20,785
Aug 19, 2026	19.70	19.90	19.14	19.90	19.90	1.89%	28,134
Aug 18, 2026	19.53	19.53	19.30	19.53	19.53	1.98%	107,767
Aug 17, 2026	19.21	19.22	19.15	19.15	19.15	1.59%	69,590
Aug 14, 2026	19.40	19.40	18.85	18.85	18.85	-1.36%	32,859
Aug 13, 2026	19.11	19.11	19.11	19.11	19.11	1.97%	43,206
Aug 12, 2026	18.74	18.74	18.74	18.74	18.74	1.96%	27,993