Sharika Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	10.10	10.46	9.27	10.05	10.05	1.21%	27,983
Apr 1, 2026	9.17	10.20	9.17	9.93	9.93	10.09%	39,034
Mar 30, 2026	8.91	10.30	8.26	9.02	9.02	-2.59%	458,386
Mar 27, 2026	10.47	10.78	8.81	9.26	9.26	-9.75%	120,668
Mar 25, 2026	11.38	11.38	9.62	10.26	10.26	-4.47%	112,649
Mar 24, 2026	11.78	11.78	10.03	10.74	10.74	5.71%	57,242
Mar 23, 2026	11.48	11.48	10.00	10.16	10.16	-10.56%	144,293
Mar 20, 2026	9.85	11.87	9.85	11.36	11.36	14.29%	138,699
Mar 19, 2026	10.35	10.38	9.50	9.94	9.94	-1.00%	48,865
Mar 18, 2026	9.90	10.49	9.15	10.04	10.04	3.51%	44,432
Mar 17, 2026	10.08	10.29	9.65	9.70	9.70	-3.77%	30,822
Mar 16, 2026	10.16	10.71	9.66	10.08	10.08	-3.54%	82,240
Mar 13, 2026	10.59	10.85	10.21	10.45	10.45	-0.85%	33,739
Mar 12, 2026	10.69	10.88	10.23	10.54	10.54	-0.94%	32,501
Mar 11, 2026	10.72	11.25	10.50	10.64	10.64	-2.74%	32,279
Mar 10, 2026	11.25	11.25	10.70	10.94	10.94	-0.36%	22,963
Mar 9, 2026	11.00	11.28	10.20	10.98	10.98	-0.18%	51,084
Mar 6, 2026	11.40	11.40	10.83	11.00	11.00	3.19%	25,184
Mar 5, 2026	10.31	11.37	10.31	10.66	10.66	2.21%	39,457
Mar 4, 2026	10.70	11.00	10.25	10.43	10.43	-4.31%	54,631
Mar 2, 2026	11.00	11.36	10.44	10.90	10.90	-5.22%	30,963
Feb 27, 2026	11.15	12.00	10.32	11.50	11.50	-1.63%	14,189
Feb 26, 2026	11.82	12.16	11.30	11.69	11.69	-1.60%	21,994
Feb 25, 2026	12.49	12.49	11.12	11.88	11.88	-0.67%	52,708
Feb 24, 2026	12.11	12.11	11.40	11.96	11.96	-0.08%	40,328
Feb 23, 2026	11.90	12.24	11.51	11.97	11.97	4.09%	41,876
Feb 20, 2026	11.30	11.90	11.30	11.50	11.50	1.77%	46,298
Feb 19, 2026	12.03	12.45	10.55	11.30	11.30	-8.13%	413,766
Feb 18, 2026	12.05	12.35	12.02	12.30	12.30	1.49%	19,224
Feb 17, 2026	11.87	12.34	11.62	12.12	12.12	2.11%	55,947
Feb 16, 2026	12.18	12.18	11.25	11.87	11.87	-1.00%	25,140
Feb 13, 2026	12.77	12.99	11.58	11.99	11.99	-11.32%	257,991
Feb 12, 2026	12.64	14.32	12.18	13.52	13.52	7.47%	136,914
Feb 11, 2026	12.84	12.85	12.36	12.58	12.58	0.48%	41,309
Feb 10, 2026	12.51	12.88	12.30	12.52	12.52	0.48%	71,191
Feb 9, 2026	12.17	12.50	12.03	12.46	12.46	1.88%	18,721
Feb 6, 2026	12.40	12.46	12.15	12.23	12.23	-0.49%	14,632
Feb 5, 2026	12.79	12.99	12.03	12.29	12.29	0.16%	19,008