Sharika Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	18.03	18.38	18.03	18.38	18.38	2.00%	31,701
Aug 10, 2026	18.38	18.38	18.02	18.02	18.02	-1.96%	19,237
Aug 7, 2026	18.40	18.40	17.68	18.38	18.38	1.88%	4,659
Aug 6, 2026	17.51	18.04	17.34	18.04	18.04	1.98%	14,743
Aug 5, 2026	17.86	17.86	17.69	17.69	17.69	-1.99%	8,455
Aug 4, 2026	18.17	18.17	17.90	18.05	18.05	-0.66%	17,787
Aug 3, 2026	18.17	18.17	18.17	18.17	18.17	1.96%	31,556
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