Sharvaya Metals Limited (BOM:544506)
India · Delayed Price · Currency is INR 117.00
+1.00 (0.86%)
At close: May 29, 2026
Sharvaya Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 116.00 | 123.00 | 116.00 | 117.00 | 117.00 | 0.86% | 28,200 |
| May 27, 2026 | 116.60 | 116.60 | 116.00 | 116.00 | 116.00 | - | 2,400 |
| May 26, 2026 | 122.00 | 122.00 | 115.00 | 116.00 | 116.00 | -6.07% | 9,000 |
| May 25, 2026 | 120.50 | 123.50 | 118.00 | 123.50 | 123.50 | 6.51% | 17,400 |
| May 22, 2026 | 106.55 | 118.00 | 106.55 | 115.95 | 115.95 | 4.46% | 36,000 |
| May 21, 2026 | 111.00 | 111.20 | 111.00 | 111.00 | 111.00 | - | 3,000 |
| May 20, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.27% | 1,200 |
| May 19, 2026 | 115.10 | 119.00 | 110.00 | 110.70 | 110.70 | -7.75% | 40,800 |
| May 18, 2026 | 119.10 | 120.00 | 119.10 | 120.00 | 120.00 | -3.50% | 1,800 |
| May 15, 2026 | 118.70 | 125.25 | 118.70 | 124.35 | 124.35 | 4.76% | 70,800 |
| May 14, 2026 | 118.55 | 121.00 | 117.00 | 118.70 | 118.70 | 4.12% | 18,000 |
| May 13, 2026 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.53% | 1,800 |
| May 12, 2026 | 112.10 | 116.00 | 112.10 | 113.40 | 113.40 | -2.24% | 3,000 |
| May 11, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 1.80% | 4,800 |
| May 8, 2026 | 114.50 | 115.00 | 112.00 | 113.95 | 113.95 | 5.95% | 7,800 |
| May 7, 2026 | 108.75 | 112.90 | 106.60 | 107.55 | 107.55 | -2.00% | 8,400 |
| May 6, 2026 | 107.40 | 113.95 | 107.40 | 109.75 | 109.75 | -1.97% | 6,000 |
| May 5, 2026 | 111.15 | 111.95 | 110.00 | 111.95 | 111.95 | -2.65% | 3,000 |
| May 4, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -1.05% | 1,800 |
| Apr 29, 2026 | 109.20 | 116.22 | 108.10 | 116.22 | 116.22 | 6.43% | 13,800 |
| Apr 28, 2026 | 114.50 | 114.50 | 109.20 | 109.20 | 109.20 | -3.46% | 2,400 |
| Apr 27, 2026 | 117.12 | 117.12 | 112.50 | 113.11 | 113.11 | -7.29% | 6,000 |
| Apr 24, 2026 | 124.03 | 124.03 | 120.78 | 122.00 | 122.00 | -1.64% | 4,200 |
| Apr 23, 2026 | 122.00 | 138.49 | 118.00 | 124.03 | 124.03 | 6.55% | 50,400 |
| Apr 22, 2026 | 97.00 | 116.40 | 90.50 | 116.40 | 116.40 | 20.00% | 43,200 |
| Apr 21, 2026 | 95.00 | 97.47 | 94.55 | 97.00 | 97.00 | 5.43% | 10,800 |
| Apr 20, 2026 | 96.00 | 97.30 | 90.00 | 92.00 | 92.00 | -2.13% | 30,000 |
| Apr 17, 2026 | 98.00 | 98.00 | 88.00 | 94.00 | 94.00 | -1.54% | 21,600 |
| Apr 16, 2026 | 95.00 | 95.90 | 91.05 | 95.47 | 95.47 | 3.74% | 27,600 |
| Apr 15, 2026 | 97.00 | 97.00 | 90.00 | 92.03 | 92.03 | 4.18% | 22,800 |
| Apr 13, 2026 | 92.00 | 96.50 | 86.00 | 88.34 | 88.34 | -4.44% | 9,000 |
| Apr 10, 2026 | 98.00 | 98.00 | 92.00 | 92.44 | 92.44 | 0.84% | 17,400 |
| Apr 9, 2026 | 98.00 | 99.00 | 88.00 | 91.67 | 91.67 | -7.40% | 20,400 |
| Apr 8, 2026 | 105.00 | 114.95 | 98.90 | 99.00 | 99.00 | 1.02% | 27,000 |
| Apr 7, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 7,200 |
| Apr 6, 2026 | 99.00 | 99.50 | 99.00 | 99.00 | 99.00 | - | 2,400 |
| Apr 2, 2026 | 95.00 | 99.00 | 94.10 | 99.00 | 99.00 | 1.02% | 2,400 |
| Apr 1, 2026 | 99.85 | 100.00 | 98.00 | 98.00 | 98.00 | -0.25% | 10,200 |
| Mar 30, 2026 | 119.00 | 119.00 | 96.00 | 98.25 | 98.25 | -5.44% | 31,200 |
| Mar 27, 2026 | 96.00 | 104.00 | 96.00 | 103.90 | 103.90 | 4.32% | 37,800 |
| Mar 25, 2026 | 103.00 | 103.00 | 99.00 | 99.60 | 99.60 | -2.31% | 16,200 |
| Mar 24, 2026 | 103.50 | 105.00 | 99.50 | 101.95 | 101.95 | -1.50% | 73,200 |
| Mar 23, 2026 | 106.00 | 106.00 | 99.00 | 103.50 | 103.50 | -2.91% | 13,200 |
| Mar 20, 2026 | 106.70 | 106.70 | 104.50 | 106.60 | 106.60 | -0.09% | 67,200 |
| Mar 19, 2026 | 112.00 | 112.00 | 105.50 | 106.70 | 106.70 | -0.74% | 16,200 |
| Mar 18, 2026 | 107.00 | 108.80 | 107.00 | 107.50 | 107.50 | -1.38% | 33,000 |
| Mar 17, 2026 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -6.03% | 34,800 |
| Mar 16, 2026 | 116.20 | 116.20 | 111.65 | 116.00 | 116.00 | 0.09% | 31,800 |
| Mar 13, 2026 | 115.65 | 118.90 | 104.50 | 115.90 | 115.90 | 0.22% | 30,000 |
| Mar 12, 2026 | 114.00 | 117.00 | 110.00 | 115.65 | 115.65 | -1.15% | 6,600 |