Sharpline Broadcast Limited (BOM:543341)
India · Delayed Price · Currency is INR 9.80
-0.20 (-2.00%)
At close: Aug 21, 2026
Sharpline Broadcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 38,556 |
| Jul 23, 2026 | 9.58 | 10.97 | 9.58 | 10.00 | 10.00 | -3.85% | 12,683 |
| Jul 22, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -0.95% | 5,465 |
| Jul 21, 2026 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | -0.57% | 811 |
| Jul 20, 2026 | 10.98 | 10.99 | 10.54 | 10.56 | 10.56 | 0.48% | 2,131 |
| Jul 17, 2026 | 9.91 | 10.99 | 9.91 | 10.51 | 10.51 | -2.32% | 769 |
| Jul 16, 2026 | 10.89 | 10.89 | 10.65 | 10.76 | 10.76 | -0.09% | 113 |
| Jul 15, 2026 | 10.51 | 10.83 | 10.16 | 10.77 | 10.77 | 2.47% | 8,288 |
| Jul 14, 2026 | 10.50 | 10.87 | 10.50 | 10.51 | 10.51 | 0.10% | 8,510 |
| Jul 13, 2026 | 10.50 | 10.79 | 10.50 | 10.50 | 10.50 | 1.35% | 340 |
| Jul 10, 2026 | 10.23 | 10.95 | 10.23 | 10.36 | 10.36 | 0.78% | 1,057 |
| Jul 9, 2026 | 10.74 | 10.90 | 10.20 | 10.28 | 10.28 | -4.28% | 3,101 |
| Jul 8, 2026 | 10.75 | 10.75 | 10.51 | 10.74 | 10.74 | -0.09% | 650 |
| Jul 7, 2026 | 10.55 | 11.08 | 10.55 | 10.75 | 10.75 | 3.76% | 2,323 |
| Jul 6, 2026 | 10.00 | 10.80 | 10.00 | 10.36 | 10.36 | -1.24% | 6,230 |
| Jul 3, 2026 | 11.62 | 11.62 | 10.20 | 10.49 | 10.49 | 0.48% | 4,645 |
| Jul 2, 2026 | 10.55 | 10.55 | 10.20 | 10.44 | 10.44 | -0.57% | 2,605 |
| Jul 1, 2026 | 10.99 | 10.99 | 10.21 | 10.50 | 10.50 | -4.46% | 1,071 |
| Jun 30, 2026 | 10.18 | 11.00 | 10.18 | 10.99 | 10.99 | 7.96% | 418 |
| Jun 29, 2026 | 11.10 | 11.10 | 10.10 | 10.18 | 10.18 | -2.21% | 3,884 |
| Jun 25, 2026 | 10.36 | 11.49 | 10.36 | 10.41 | 10.41 | -0.10% | 17,504 |
| Jun 24, 2026 | 10.45 | 10.55 | 10.31 | 10.42 | 10.42 | -0.29% | 12,800 |
| Jun 23, 2026 | 10.56 | 10.56 | 10.30 | 10.45 | 10.45 | -1.04% | 2,817 |
| Jun 22, 2026 | 10.55 | 10.94 | 10.50 | 10.56 | 10.56 | -3.47% | 4,248 |
| Jun 19, 2026 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | -3.01% | 2,965 |
| Jun 18, 2026 | 10.57 | 11.28 | 10.57 | 11.28 | 11.28 | 6.72% | 911 |
| Jun 17, 2026 | 11.58 | 11.58 | 10.46 | 10.57 | 10.57 | -8.72% | 4,698 |
| Jun 16, 2026 | 10.75 | 11.62 | 10.00 | 11.58 | 11.58 | 8.22% | 3,510 |
| Jun 15, 2026 | 10.50 | 10.96 | 10.40 | 10.70 | 10.70 | 3.38% | 4,391 |
| Jun 12, 2026 | 10.68 | 11.99 | 9.66 | 10.35 | 10.35 | -2.82% | 23,960 |