Sharika Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.48	17.82	17.14	17.82	17.82	1.95%	27,005
Jul 30, 2026	17.48	17.48	17.48	17.48	17.48	-1.96%	34,911
Jul 29, 2026	17.85	17.85	17.83	17.83	17.83	-1.98%	13,402
Jul 28, 2026	18.20	18.35	18.19	18.19	18.19	-1.99%	9,213
Jul 27, 2026	18.56	18.93	18.56	18.56	18.56	-1.95%	17,920
Jul 24, 2026	18.92	18.93	18.92	18.93	18.93	-1.92%	6,908
Jul 23, 2026	19.29	19.30	19.29	19.30	19.30	-1.93%	6,058
Jul 22, 2026	19.68	19.68	19.68	19.68	19.68	-1.99%	5,691
Jul 21, 2026	20.08	20.08	20.08	20.08	20.08	-1.95%	3,630
Jul 20, 2026	20.48	20.48	20.48	20.48	20.48	-1.96%	3,971
Jul 17, 2026	20.82	22.69	20.79	20.89	20.89	-4.52%	254,599
Jul 16, 2026	21.88	21.88	21.88	21.88	21.88	4.99%	53,847
Jul 15, 2026	20.84	20.84	20.84	20.84	20.84	4.99%	26,982
Jul 14, 2026	19.70	19.85	19.30	19.85	19.85	4.97%	56,926
Jul 13, 2026	17.65	18.91	17.65	18.91	18.91	5.00%	41,555
Jul 10, 2026	17.80	18.10	16.38	18.01	18.01	4.47%	101,260
Jul 9, 2026	18.14	18.67	17.24	17.24	17.24	-4.96%	36,773
Jul 8, 2026	18.46	19.29	18.08	18.14	18.14	-4.68%	45,981
Jul 7, 2026	18.45	19.37	17.58	19.03	19.03	3.14%	33,691
Jul 6, 2026	18.40	19.34	18.12	18.45	18.45	-2.28%	52,694
Jul 3, 2026	19.70	20.73	18.77	18.88	18.88	-4.41%	147,570
Jul 2, 2026	17.87	19.75	17.87	19.75	19.75	5.00%	187,880
Jul 1, 2026	18.81	18.81	18.81	18.81	18.81	-5.00%	125,912
Jun 30, 2026	19.80	20.90	19.80	19.80	19.80	-4.99%	245,194
Jun 29, 2026	21.88	21.88	20.84	20.84	20.84	-4.97%	205,508
Jun 25, 2026	21.90	22.01	21.00	21.93	21.93	4.58%	373,735
Jun 24, 2026	20.97	20.97	18.99	20.97	20.97	4.95%	825,592
Jun 23, 2026	19.98	19.98	19.98	19.98	19.98	4.99%	310,978
Jun 22, 2026	19.03	19.03	19.03	19.03	19.03	4.96%	166,077
Jun 19, 2026	18.13	18.13	18.13	18.13	18.13	4.98%	166,228
Jun 18, 2026	17.27	17.27	16.50	17.27	17.27	4.98%	373,960
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