Sharvaya Metals Limited (BOM:544506)
India · Delayed Price · Currency is INR 142.90
-2.10 (-1.45%)
At close: Oct 1, 2026
Sharvaya Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 145.00 | 147.00 | 140.00 | 142.90 | 142.90 | -1.45% | 18,000 |
| Sep 30, 2026 | 146.95 | 147.00 | 145.00 | 145.00 | 145.00 | -0.10% | 15,000 |
| Sep 29, 2026 | 154.30 | 154.30 | 145.15 | 145.15 | 145.15 | -4.98% | 15,000 |
| Sep 28, 2026 | 140.25 | 153.00 | 140.00 | 152.75 | 152.75 | 4.55% | 37,200 |
| Sep 25, 2026 | 134.00 | 146.45 | 134.00 | 146.10 | 146.10 | 4.73% | 177,000 |
| Sep 24, 2026 | 139.00 | 139.50 | 139.00 | 139.50 | 139.50 | 1.82% | 8,400 |
| Sep 23, 2026 | 133.00 | 137.50 | 133.00 | 137.00 | 137.00 | -0.72% | 4,800 |
| Sep 21, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | -0.47% | 2,400 |
| Sep 16, 2026 | 141.10 | 144.00 | 134.05 | 138.65 | 138.65 | -1.74% | 54,000 |
| Sep 15, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -4.98% | 600 |
| Sep 11, 2026 | 142.00 | 150.00 | 142.00 | 148.50 | 148.50 | 1.71% | 5,400 |
| Sep 10, 2026 | 151.00 | 151.50 | 144.00 | 146.00 | 146.00 | 0.69% | 10,200 |
| Sep 9, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -3.17% | 6,600 |
| Sep 8, 2026 | 146.25 | 151.00 | 146.25 | 149.75 | 149.75 | 2.22% | 5,400 |
| Sep 7, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - | 600 |
| Sep 4, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 1.84% | 600 |
| Sep 3, 2026 | 135.00 | 143.85 | 135.00 | 143.85 | 143.85 | 5.00% | 8,400 |
| Sep 2, 2026 | 136.35 | 142.00 | 135.00 | 137.00 | 137.00 | -3.56% | 11,400 |
| Sep 1, 2026 | 155.50 | 155.50 | 142.05 | 142.05 | 142.05 | -4.98% | 72,000 |
| Aug 31, 2026 | 148.00 | 149.50 | 148.00 | 149.50 | 149.50 | 1.01% | 3,600 |
| Aug 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.07% | 1,200 |
| Aug 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.02% | 600 |
| Aug 26, 2026 | 145.00 | 148.00 | 139.00 | 146.50 | 146.50 | 3.17% | 20,400 |
| Aug 25, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -2.07% | 39,600 |
| Aug 24, 2026 | 146.00 | 146.00 | 144.90 | 145.00 | 145.00 | -2.03% | 15,600 |
| Aug 21, 2026 | 148.00 | 148.00 | 146.25 | 148.00 | 148.00 | 1.37% | 3,000 |
| Aug 20, 2026 | 146.50 | 146.50 | 146.00 | 146.00 | 146.00 | -0.34% | 6,000 |
| Aug 19, 2026 | 146.00 | 146.50 | 146.00 | 146.50 | 146.50 | -0.27% | 9,600 |
| Aug 18, 2026 | 146.05 | 146.90 | 145.95 | 146.90 | 146.90 | 0.62% | 12,000 |
| Aug 17, 2026 | 145.00 | 146.30 | 145.00 | 146.00 | 146.00 | 0.07% | 10,800 |
| Aug 14, 2026 | 145.00 | 146.05 | 145.00 | 145.90 | 145.90 | 0.62% | 16,200 |
| Aug 13, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.17% | 15,000 |
| Aug 12, 2026 | 146.00 | 146.00 | 145.00 | 145.25 | 145.25 | -1.16% | 10,800 |
| Aug 11, 2026 | 145.30 | 149.90 | 143.90 | 146.95 | 146.95 | 2.62% | 11,400 |
| Aug 10, 2026 | 146.20 | 146.20 | 139.00 | 143.20 | 143.20 | 2.62% | 23,400 |
| Aug 7, 2026 | 133.30 | 139.55 | 133.30 | 139.55 | 139.55 | 4.96% | 24,600 |
| Aug 6, 2026 | 136.50 | 136.50 | 132.40 | 132.95 | 132.95 | -0.41% | 33,600 |
| Aug 5, 2026 | 130.05 | 135.00 | 130.05 | 133.50 | 133.50 | 0.26% | 4,800 |
| Aug 4, 2026 | 130.10 | 136.90 | 130.10 | 133.15 | 133.15 | -1.30% | 9,000 |
| Aug 3, 2026 | 131.00 | 136.50 | 128.50 | 134.90 | 134.90 | 3.21% | 33,000 |
| 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 |