Sharvaya Metals Limited (BOM:544506)
India · Delayed Price · Currency is INR 145.00
-5.50 (-3.65%)
At close: Jan 22, 2026
Sharvaya Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.65% | 4,200 |
| Jan 21, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.33% | 600 |
| Jan 20, 2026 | 158.75 | 158.75 | 149.80 | 150.00 | 150.00 | -1.74% | 25,200 |
| Jan 19, 2026 | 146.50 | 162.20 | 146.00 | 152.65 | 152.65 | 0.03% | 3,600 |
| Jan 16, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -4.09% | 1,200 |
| Jan 14, 2026 | 154.05 | 159.20 | 154.05 | 159.10 | 159.10 | -0.84% | 3,000 |
| Jan 13, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - | 1,200 |
| Jan 12, 2026 | 154.00 | 160.45 | 149.00 | 160.45 | 160.45 | 2.03% | 7,800 |
| Jan 9, 2026 | 155.50 | 160.00 | 155.50 | 157.25 | 157.25 | -1.72% | 2,400 |
| Jan 8, 2026 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.93% | 14,400 |
| Jan 7, 2026 | 165.50 | 165.50 | 161.50 | 161.50 | 161.50 | -0.74% | 1,200 |
| Jan 6, 2026 | 165.70 | 165.70 | 156.60 | 162.70 | 162.70 | 0.90% | 6,600 |
| Jan 5, 2026 | 165.90 | 165.90 | 160.00 | 161.25 | 161.25 | -2.80% | 1,800 |
| Jan 2, 2026 | 162.00 | 166.00 | 162.00 | 165.90 | 165.90 | 3.66% | 7,800 |
| Jan 1, 2026 | 159.95 | 163.05 | 156.00 | 160.05 | 160.05 | -0.22% | 11,400 |
| Dec 31, 2025 | 146.35 | 165.80 | 146.35 | 160.40 | 160.40 | 9.98% | 58,800 |
| Dec 30, 2025 | 189.00 | 189.00 | 141.60 | 145.85 | 145.85 | -17.60% | 319,200 |
| Dec 29, 2025 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -3.80% | 21,600 |
| Dec 26, 2025 | 184.00 | 184.10 | 183.50 | 184.00 | 184.00 | 0.05% | 7,800 |
| Dec 24, 2025 | 187.00 | 198.00 | 177.60 | 183.90 | 183.90 | 2.17% | 43,800 |
| Dec 23, 2025 | 173.50 | 182.95 | 161.05 | 180.00 | 180.00 | -0.44% | 7,200 |
| Dec 19, 2025 | 169.00 | 183.50 | 160.00 | 180.80 | 180.80 | 6.98% | 8,400 |
| Dec 17, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | 600 |
| Dec 16, 2025 | 171.25 | 171.25 | 170.00 | 170.00 | 170.00 | -1.73% | 48,600 |
| Dec 15, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1,200 |
| Dec 12, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | -1.14% | 1,200 |
| Dec 10, 2025 | 175.05 | 175.05 | 174.95 | 175.00 | 175.00 | -2.72% | 6,000 |
| Dec 9, 2025 | 185.00 | 187.80 | 178.00 | 179.90 | 179.90 | -1.34% | 31,800 |
| Dec 8, 2025 | 185.00 | 188.10 | 172.85 | 182.35 | 182.35 | -2.23% | 29,400 |
| Dec 5, 2025 | 183.00 | 186.50 | 183.00 | 186.50 | 186.50 | -0.64% | 68,400 |
| Dec 4, 2025 | 185.50 | 189.00 | 184.00 | 187.70 | 187.70 | -0.16% | 45,600 |
| Dec 3, 2025 | 186.00 | 189.00 | 182.00 | 188.00 | 188.00 | -0.56% | 9,000 |
| Dec 2, 2025 | 185.00 | 190.00 | 184.00 | 189.05 | 189.05 | 2.41% | 339,000 |
| Dec 1, 2025 | 186.00 | 188.00 | 180.00 | 184.60 | 184.60 | -0.22% | 18,600 |
| Nov 28, 2025 | 189.00 | 209.00 | 181.85 | 185.00 | 185.00 | -1.28% | 43,200 |
| Nov 27, 2025 | 186.00 | 188.60 | 183.00 | 187.40 | 187.40 | 1.43% | 11,400 |
| Nov 26, 2025 | 184.25 | 189.95 | 184.00 | 184.75 | 184.75 | 0.27% | 199,200 |
| Nov 25, 2025 | 179.00 | 187.00 | 179.00 | 184.25 | 184.25 | 4.96% | 5,400 |
| Nov 24, 2025 | 178.70 | 178.70 | 175.50 | 175.55 | 175.55 | -2.74% | 2,400 |
| Nov 21, 2025 | 180.50 | 181.50 | 179.20 | 180.50 | 180.50 | - | 3,000 |
| Nov 20, 2025 | 185.70 | 185.70 | 180.50 | 180.50 | 180.50 | -0.93% | 1,800 |
| Nov 19, 2025 | 182.00 | 182.20 | 180.00 | 182.20 | 182.20 | 3.94% | 6,600 |
| Nov 18, 2025 | 185.90 | 185.90 | 175.30 | 175.30 | 175.30 | -2.88% | 6,600 |
| Nov 17, 2025 | 178.95 | 180.50 | 175.00 | 180.50 | 180.50 | 3.74% | 4,200 |
| Nov 14, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 2.32% | 1,800 |
| Nov 13, 2025 | 171.10 | 174.50 | 168.00 | 170.05 | 170.05 | -2.83% | 3,600 |
| Nov 12, 2025 | 178.50 | 178.50 | 175.00 | 175.00 | 175.00 | -5.69% | 1,800 |
| Nov 11, 2025 | 181.00 | 186.90 | 181.00 | 185.55 | 185.55 | 6.03% | 4,800 |
| Nov 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.89% | 600 |
| Nov 7, 2025 | 171.75 | 187.00 | 171.00 | 180.20 | 180.20 | 4.92% | 14,400 |