Sharika Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	16.46	16.46	14.90	16.45	16.45	4.91%	441,644
Jun 16, 2026	15.68	15.68	15.68	15.68	15.68	4.95%	47,729
Jun 15, 2026	14.94	14.94	14.94	14.94	14.94	4.99%	102,278
Jun 12, 2026	14.19	14.23	13.27	14.23	14.23	4.94%	77,533
Jun 11, 2026	14.09	14.09	13.33	13.56	13.56	-1.81%	14,301
Jun 10, 2026	13.58	14.11	13.34	13.81	13.81	-0.36%	35,714
Jun 9, 2026	13.67	14.09	13.40	13.86	13.86	1.39%	42,273
Jun 8, 2026	14.00	14.35	13.30	13.67	13.67	-2.36%	64,915
Jun 5, 2026	14.77	14.77	13.65	14.00	14.00	-2.10%	35,348
Jun 4, 2026	14.87	15.01	13.80	14.30	14.30	-1.11%	107,848
Jun 3, 2026	14.60	14.60	13.56	14.46	14.46	3.95%	58,032
Jun 2, 2026	13.92	14.45	13.32	13.91	13.91	-0.07%	153,419
Jun 1, 2026	13.89	13.92	13.44	13.92	13.92	4.98%	61,954
May 29, 2026	13.22	13.26	13.00	13.26	13.26	4.99%	45,091
May 27, 2026	12.36	12.71	12.02	12.63	12.63	4.29%	72,855
May 26, 2026	12.00	12.54	11.36	12.11	12.11	1.34%	142,677
May 25, 2026	11.39	11.99	11.38	11.95	11.95	4.46%	56,513
May 22, 2026	11.35	11.90	11.35	11.44	11.44	-4.19%	198,640
May 21, 2026	12.30	12.30	11.94	11.94	11.94	-4.94%	81,019
May 20, 2026	12.70	12.90	12.32	12.56	12.56	-	13,754
May 19, 2026	12.99	12.99	12.34	12.56	12.56	-1.41%	15,096
May 18, 2026	12.80	12.80	12.01	12.74	12.74	2.99%	15,770
May 15, 2026	12.00	12.80	12.00	12.37	12.37	0.81%	24,014
May 14, 2026	13.00	13.00	12.02	12.27	12.27	-2.62%	19,676
May 13, 2026	12.26	12.98	12.00	12.60	12.60	1.61%	22,866
May 12, 2026	12.42	12.99	12.30	12.40	12.40	-0.16%	18,125
May 11, 2026	12.88	12.90	12.31	12.42	12.42	-3.57%	21,480
May 8, 2026	12.21	13.19	12.19	12.88	12.88	0.94%	16,836
May 7, 2026	13.10	13.10	12.60	12.76	12.76	-0.78%	9,716
May 6, 2026	13.23	13.23	12.61	12.86	12.86	-1.08%	42,471
May 5, 2026	12.75	13.23	12.16	13.00	13.00	1.64%	38,956
May 4, 2026	13.24	13.24	12.65	12.79	12.79	-0.62%	19,936
Apr 30, 2026	13.79	13.79	12.64	12.87	12.87	-2.50%	33,582
Apr 29, 2026	13.00	13.35	12.56	13.20	13.20	3.77%	48,483
Apr 28, 2026	12.71	13.00	12.51	12.72	12.72	0.08%	20,773
Apr 27, 2026	12.69	13.00	12.14	12.71	12.71	0.16%	26,743
Apr 24, 2026	12.73	13.35	12.44	12.69	12.69	-2.68%	12,551
Apr 23, 2026	13.18	13.19	12.37	13.04	13.04	0.54%	49,372
Apr 22, 2026	12.02	13.15	12.02	12.97	12.97	2.94%	25,414
Apr 21, 2026	13.00	13.00	11.98	12.60	12.60	1.45%	17,358
Apr 20, 2026	13.00	13.00	12.35	12.42	12.42	-4.46%	35,242
Apr 17, 2026	12.53	13.15	12.53	13.00	13.00	3.75%	60,422
Apr 16, 2026	12.31	12.78	12.31	12.53	12.53	1.79%	15,326
Apr 15, 2026	12.18	13.00	12.18	12.31	12.31	2.07%	76,445
Apr 13, 2026	12.86	13.01	11.93	12.06	12.06	-5.78%	39,492
Apr 10, 2026	12.22	13.00	11.73	12.80	12.80	6.05%	113,892
Apr 9, 2026	11.72	12.18	11.52	12.07	12.07	7.96%	45,653
Apr 8, 2026	12.20	12.20	10.55	11.18	11.18	6.58%	209,403
Apr 7, 2026	10.50	10.50	10.00	10.49	10.49	3.25%	25,398
Apr 6, 2026	10.05	10.48	10.05	10.16	10.16	1.09%	5,272