Sharvaya Metals Limited (BOM:544506)
India · Delayed Price · Currency is INR 130.70
+4.90 (3.90%)
At close: Jul 31, 2026
Sharvaya Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 129.45 | 132.05 | 127.00 | 130.70 | 130.70 | 3.90% | 166,200 |
| Jul 30, 2026 | 121.80 | 125.80 | 120.10 | 125.80 | 125.80 | 4.96% | 51,600 |
| Jul 29, 2026 | 113.00 | 119.85 | 113.00 | 119.85 | 119.85 | 4.99% | 36,000 |
| Jul 28, 2026 | 114.00 | 116.00 | 114.00 | 114.15 | 114.15 | -1.38% | 12,000 |
| Jul 27, 2026 | 115.10 | 116.00 | 114.10 | 115.75 | 115.75 | 0.56% | 16,200 |
| Jul 24, 2026 | 112.30 | 118.95 | 112.30 | 115.10 | 115.10 | -1.20% | 10,800 |
| Jul 23, 2026 | 117.80 | 117.80 | 107.00 | 116.50 | 116.50 | 3.83% | 25,200 |
| Jul 22, 2026 | 112.20 | 112.20 | 110.00 | 112.20 | 112.20 | 4.96% | 31,200 |
| Jul 21, 2026 | 106.80 | 106.90 | 102.50 | 106.90 | 106.90 | 4.96% | 30,600 |
| Jul 20, 2026 | 98.00 | 101.85 | 98.00 | 101.85 | 101.85 | 5.00% | 17,400 |
| Jul 17, 2026 | 99.25 | 102.00 | 94.15 | 97.00 | 97.00 | -2.12% | 42,000 |
| Jul 16, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 0.10% | 600 |
| Jul 15, 2026 | 98.75 | 100.00 | 98.50 | 99.00 | 99.00 | 0.51% | 6,000 |
| Jul 14, 2026 | 101.00 | 102.90 | 98.25 | 98.50 | 98.50 | -1.99% | 17,400 |
| Jul 13, 2026 | 99.00 | 101.90 | 99.00 | 100.50 | 100.50 | -0.45% | 8,400 |
| Jul 10, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 3.70% | 600 |
| Jul 9, 2026 | 96.80 | 97.50 | 95.10 | 97.35 | 97.35 | 0.57% | 18,000 |
| Jul 8, 2026 | 96.15 | 96.80 | 96.15 | 96.80 | 96.80 | -3.44% | 6,600 |
| Jul 6, 2026 | 101.50 | 102.00 | 100.25 | 100.25 | 100.25 | -4.98% | 9,600 |
| Jul 3, 2026 | 99.90 | 105.50 | 99.90 | 105.50 | 105.50 | 1.25% | 1,200 |
| Jul 2, 2026 | 104.00 | 105.05 | 104.00 | 104.20 | 104.20 | -1.37% | 2,400 |
| Jul 1, 2026 | 105.50 | 106.75 | 105.30 | 105.65 | 105.65 | 2.97% | 12,000 |
| Jun 30, 2026 | 103.00 | 103.25 | 102.60 | 102.60 | 102.60 | -2.10% | 1,800 |
| Jun 29, 2026 | 98.80 | 105.00 | 98.80 | 104.80 | 104.80 | 1.06% | 4,200 |
| Jun 25, 2026 | 107.00 | 107.30 | 102.20 | 103.70 | 103.70 | -3.17% | 29,400 |
| Jun 24, 2026 | 109.10 | 113.50 | 105.50 | 107.10 | 107.10 | -1.83% | 50,400 |
| Jun 23, 2026 | 108.90 | 109.70 | 107.00 | 109.10 | 109.10 | 4.40% | 99,000 |
| Jun 22, 2026 | 104.95 | 107.75 | 99.90 | 104.50 | 104.50 | 0.58% | 75,600 |
| Jun 19, 2026 | 98.00 | 104.30 | 97.00 | 103.90 | 103.90 | 9.54% | 130,800 |
| Jun 18, 2026 | 90.00 | 94.85 | 87.05 | 94.85 | 94.85 | 9.97% | 62,400 |
| Jun 17, 2026 | 85.50 | 90.15 | 85.50 | 86.25 | 86.25 | -1.26% | 29,400 |
| Jun 16, 2026 | 85.00 | 87.60 | 85.00 | 87.35 | 87.35 | 2.76% | 12,600 |
| Jun 15, 2026 | 80.05 | 85.00 | 80.00 | 85.00 | 85.00 | 7.39% | 14,400 |
| Jun 12, 2026 | 81.00 | 81.00 | 79.10 | 79.15 | 79.15 | -2.28% | 4,200 |
| Jun 11, 2026 | 79.20 | 83.30 | 79.20 | 81.00 | 81.00 | -1.82% | 4,800 |
| Jun 10, 2026 | 86.35 | 86.35 | 82.50 | 82.50 | 82.50 | -4.51% | 4,800 |
| Jun 9, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 1.65% | 3,000 |
| Jun 8, 2026 | 82.00 | 85.95 | 82.00 | 85.00 | 85.00 | 2.53% | 3,000 |
| Jun 5, 2026 | 83.60 | 83.85 | 82.00 | 82.90 | 82.90 | -1.54% | 6,000 |
| Jun 4, 2026 | 91.65 | 95.00 | 83.00 | 84.20 | 84.20 | -8.13% | 34,200 |
| Jun 3, 2026 | 86.50 | 91.90 | 84.15 | 91.65 | 91.65 | 5.95% | 9,600 |
| Jun 2, 2026 | 85.00 | 91.30 | 78.00 | 86.50 | 86.50 | -7.59% | 36,000 |
| Jun 1, 2026 | 96.55 | 111.00 | 93.60 | 93.60 | 93.60 | -20.00% | 166,200 |
| 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 |