Sharpline Broadcast Limited (BOM:543341)
India · Delayed Price · Currency is INR 10.94
+0.37 (3.50%)
At close: Dec 4, 2025
Sharpline Broadcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.55 | 11.55 | 10.47 | 10.85 | 10.85 | -0.82% | 1,149 |
| Dec 4, 2025 | 10.56 | 10.99 | 10.42 | 10.94 | 10.94 | 3.50% | 1,487 |
| Dec 3, 2025 | 10.51 | 11.81 | 10.51 | 10.57 | 10.57 | -3.91% | 15,914 |
| Dec 2, 2025 | 11.76 | 11.76 | 11.00 | 11.00 | 11.00 | -4.18% | 5,388 |
| Dec 1, 2025 | 13.85 | 13.85 | 11.25 | 11.48 | 11.48 | -8.38% | 20,704 |
| Nov 28, 2025 | 9.55 | 12.60 | 9.55 | 12.53 | 12.53 | 19.33% | 114,296 |
| Nov 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.44% | 329 |
| Nov 26, 2025 | 10.85 | 10.85 | 10.22 | 10.25 | 10.25 | -2.29% | 2,704 |
| Nov 25, 2025 | 11.00 | 11.05 | 10.49 | 10.49 | 10.49 | -4.72% | 2,524 |
| Nov 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 1,701 |
| Nov 21, 2025 | 10.92 | 11.35 | 10.90 | 11.01 | 11.01 | 0.36% | 2,672 |
| Nov 20, 2025 | 11.80 | 11.96 | 10.25 | 10.97 | 10.97 | -7.03% | 19,678 |
| Nov 19, 2025 | 11.88 | 12.90 | 11.80 | 11.80 | 11.80 | - | 9,431 |
| Nov 18, 2025 | 11.20 | 11.90 | 11.20 | 11.80 | 11.80 | 0.60% | 2,195 |
| Nov 17, 2025 | 11.55 | 12.78 | 11.50 | 11.73 | 11.73 | 1.56% | 6,549 |
| Nov 14, 2025 | 12.52 | 13.95 | 10.70 | 11.55 | 11.55 | -9.48% | 41,078 |
| Nov 13, 2025 | 13.39 | 13.39 | 12.71 | 12.76 | 12.76 | -1.31% | 2,331 |
| Nov 12, 2025 | 12.92 | 13.84 | 12.67 | 12.93 | 12.93 | 0.08% | 3,714 |
| Nov 11, 2025 | 12.95 | 13.49 | 12.90 | 12.92 | 12.92 | -0.23% | 817 |
| Nov 10, 2025 | 12.75 | 14.87 | 12.75 | 12.95 | 12.95 | 0.78% | 5,815 |
| Nov 7, 2025 | 13.39 | 13.39 | 12.84 | 12.85 | 12.85 | -6.88% | 4,800 |
| Nov 6, 2025 | 13.90 | 13.93 | 12.66 | 13.80 | 13.80 | -0.93% | 7,512 |
| Nov 4, 2025 | 12.65 | 14.00 | 12.50 | 13.93 | 13.93 | 9.25% | 16,790 |
| Nov 3, 2025 | 12.84 | 13.48 | 12.62 | 12.75 | 12.75 | -1.85% | 8,450 |
| Oct 31, 2025 | 13.17 | 13.89 | 12.46 | 12.99 | 12.99 | -1.37% | 3,795 |
| Oct 30, 2025 | 13.05 | 14.01 | 13.05 | 13.17 | 13.17 | -5.79% | 7,432 |
| Oct 29, 2025 | 12.93 | 14.40 | 11.48 | 13.98 | 13.98 | 13.38% | 36,968 |
| Oct 28, 2025 | 13.94 | 13.94 | 12.31 | 12.33 | 12.33 | -3.22% | 16,130 |
| Oct 27, 2025 | 11.90 | 13.95 | 11.68 | 12.74 | 12.74 | 6.08% | 30,215 |
| Oct 24, 2025 | 12.37 | 12.50 | 12.00 | 12.01 | 12.01 | -4.53% | 6,950 |
| Oct 23, 2025 | 13.31 | 13.31 | 12.20 | 12.58 | 12.58 | -5.06% | 407 |
| Oct 21, 2025 | 12.65 | 13.35 | 12.60 | 13.25 | 13.25 | 4.74% | 423 |
| Oct 20, 2025 | 11.12 | 12.65 | 11.12 | 12.65 | 12.65 | 4.03% | 3,916 |
| Oct 17, 2025 | 12.70 | 13.20 | 12.00 | 12.16 | 12.16 | -4.48% | 12,481 |
| Oct 16, 2025 | 13.49 | 13.49 | 12.32 | 12.73 | 12.73 | 0.87% | 4,273 |
| Oct 15, 2025 | 12.25 | 13.75 | 12.25 | 12.62 | 12.62 | -0.39% | 4,446 |
| Oct 14, 2025 | 13.32 | 13.38 | 12.15 | 12.67 | 12.67 | -2.31% | 1,706 |
| Oct 13, 2025 | 12.31 | 13.47 | 12.31 | 12.97 | 12.97 | -0.38% | 2,900 |
| Oct 10, 2025 | 12.10 | 13.95 | 12.10 | 13.02 | 13.02 | 0.15% | 1,352 |
| Oct 9, 2025 | 13.04 | 13.50 | 12.30 | 13.00 | 13.00 | -1.59% | 8,555 |
| Oct 8, 2025 | 13.60 | 14.61 | 13.07 | 13.21 | 13.21 | -1.93% | 10,033 |
| Oct 7, 2025 | 13.85 | 14.28 | 13.09 | 13.47 | 13.47 | -1.32% | 4,425 |
| Oct 6, 2025 | 15.00 | 15.00 | 13.00 | 13.65 | 13.65 | -5.47% | 8,488 |
| Oct 3, 2025 | 15.80 | 15.80 | 14.30 | 14.44 | 14.44 | -2.43% | 7,360 |
| Oct 1, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 15,891 |
| Sep 30, 2025 | 14.90 | 15.31 | 14.06 | 15.20 | 15.20 | 2.01% | 12,634 |
| Sep 29, 2025 | 14.53 | 15.39 | 14.00 | 14.90 | 14.90 | 2.05% | 21,852 |
| Sep 26, 2025 | 14.55 | 14.69 | 14.00 | 14.60 | 14.60 | -0.14% | 12,100 |
| Sep 25, 2025 | 14.31 | 15.80 | 14.31 | 14.62 | 14.62 | -2.60% | 6,837 |
| Sep 24, 2025 | 14.13 | 15.40 | 14.13 | 15.01 | 15.01 | 1.90% | 31,689 |