Sharpline Broadcast Limited (BOM:543341)
India · Delayed Price · Currency is INR 8.00
-0.17 (-2.08%)
At close: Oct 6, 2026
Sharpline Broadcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.08% | 10,683 |
| Oct 5, 2026 | 8.62 | 8.62 | 8.15 | 8.17 | 8.17 | -7.37% | 17,074 |
| Oct 1, 2026 | 8.62 | 9.10 | 8.62 | 8.82 | 8.82 | -2.11% | 2,459 |
| Sep 30, 2026 | 8.97 | 10.24 | 8.97 | 9.01 | 9.01 | 0.45% | 17,279 |
| Sep 29, 2026 | 8.79 | 9.94 | 8.73 | 8.97 | 8.97 | -2.92% | 781 |
| Sep 28, 2026 | 8.71 | 9.88 | 8.71 | 9.24 | 9.24 | 2.67% | 3,791 |
| Sep 25, 2026 | 8.96 | 9.00 | 8.92 | 9.00 | 9.00 | 0.90% | 1,657 |
| Sep 24, 2026 | 8.71 | 10.45 | 8.71 | 8.92 | 8.92 | 1.94% | 7,612 |
| Sep 23, 2026 | 8.80 | 10.12 | 8.75 | 8.75 | 8.75 | - | 3,344 |
| Sep 22, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -1.80% | 1,225 |
| Sep 21, 2026 | 8.61 | 9.20 | 8.61 | 8.91 | 8.91 | -3.15% | 5,886 |
| Sep 18, 2026 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 0.22% | 215 |
| Sep 17, 2026 | 9.00 | 9.55 | 9.00 | 9.18 | 9.18 | -5.46% | 1,950 |
| Sep 16, 2026 | 9.01 | 11.20 | 9.01 | 9.71 | 9.71 | 3.52% | 4,435 |
| Sep 15, 2026 | 9.78 | 9.78 | 9.18 | 9.38 | 9.38 | -4.19% | 1,842 |
| Sep 11, 2026 | 9.38 | 9.79 | 9.38 | 9.79 | 9.79 | 4.37% | 392 |
| Sep 10, 2026 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | 0.86% | 675 |
| Sep 9, 2026 | 9.31 | 9.31 | 9.20 | 9.30 | 9.30 | - | 2,342 |
| Sep 8, 2026 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | - | 43 |
| Sep 7, 2026 | 9.66 | 9.80 | 9.21 | 9.30 | 9.30 | -1.38% | 5,006 |
| Sep 4, 2026 | 10.25 | 10.25 | 9.20 | 9.43 | 9.43 | -4.26% | 1,556 |
| Sep 3, 2026 | 9.42 | 10.29 | 9.42 | 9.85 | 9.85 | 4.79% | 529 |
| Sep 2, 2026 | 9.06 | 9.99 | 9.06 | 9.40 | 9.40 | -4.95% | 523 |
| Sep 1, 2026 | 9.90 | 9.90 | 9.25 | 9.89 | 9.89 | -0.10% | 717 |
| Aug 31, 2026 | 9.79 | 9.90 | 9.79 | 9.90 | 9.90 | 2.06% | 8,821 |
| Aug 28, 2026 | 9.50 | 9.83 | 9.50 | 9.70 | 9.70 | -0.92% | 1,553 |
| Aug 27, 2026 | 11.24 | 11.24 | 9.19 | 9.79 | 9.79 | 2.09% | 868 |
| Aug 26, 2026 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 0.10% | 1,458 |
| Aug 25, 2026 | 10.30 | 10.45 | 9.46 | 9.58 | 9.58 | -8.76% | 1,920 |
| Aug 24, 2026 | 9.11 | 10.50 | 9.11 | 10.50 | 10.50 | 7.14% | 11,195 |
| Aug 21, 2026 | 9.90 | 10.50 | 9.66 | 9.80 | 9.80 | -2.00% | 1,784 |
| Aug 20, 2026 | 9.61 | 10.84 | 9.61 | 10.00 | 10.00 | 1.94% | 3,987 |
| Aug 19, 2026 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 1.13% | 482 |
| Aug 18, 2026 | 9.58 | 10.44 | 9.58 | 9.70 | 9.70 | 1.25% | 5,084 |
| Aug 17, 2026 | 9.12 | 10.20 | 9.12 | 9.58 | 9.58 | -6.35% | 11,854 |
| Aug 14, 2026 | 10.66 | 10.66 | 10.00 | 10.23 | 10.23 | -1.63% | 765 |
| Aug 13, 2026 | 10.41 | 10.45 | 10.40 | 10.40 | 10.40 | - | 1,137 |
| Aug 12, 2026 | 10.34 | 10.41 | 10.34 | 10.40 | 10.40 | -0.48% | 1,134 |
| Aug 11, 2026 | 10.40 | 10.69 | 10.40 | 10.45 | 10.45 | -3.24% | 157 |
| Aug 10, 2026 | 10.30 | 10.93 | 10.00 | 10.80 | 10.80 | 1.89% | 5,173 |
| Aug 7, 2026 | 10.13 | 10.77 | 10.13 | 10.60 | 10.60 | -0.75% | 5,141 |
| Aug 6, 2026 | 10.20 | 10.77 | 10.00 | 10.68 | 10.68 | 4.71% | 3,104 |
| Aug 5, 2026 | 10.05 | 10.47 | 10.05 | 10.20 | 10.20 | -2.58% | 2,526 |
| Aug 4, 2026 | 10.50 | 10.50 | 10.05 | 10.47 | 10.47 | -0.10% | 2,563 |
| Aug 3, 2026 | 9.50 | 10.65 | 9.50 | 10.48 | 10.48 | 1.75% | 2,723 |
| Jul 31, 2026 | 9.60 | 10.95 | 9.60 | 10.30 | 10.30 | 0.98% | 3,059 |
| Jul 30, 2026 | 10.00 | 10.73 | 10.00 | 10.20 | 10.20 | 0.49% | 4,750 |
| Jul 29, 2026 | 10.10 | 10.44 | 10.10 | 10.15 | 10.15 | -3.06% | 654 |
| Jul 28, 2026 | 10.00 | 10.75 | 10.00 | 10.47 | 10.47 | 4.70% | 420 |
| Jul 27, 2026 | 9.50 | 10.83 | 9.50 | 10.00 | 10.00 | - | 741 |