Sharp Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.30	13.30	12.90	13.00	13.00	-1.52%	79,717
Jan 21, 2026	13.40	13.40	13.10	13.20	13.20	-	43,806
Jan 20, 2026	13.40	13.50	13.10	13.20	13.20	-1.49%	47,203
Jan 19, 2026	13.10	13.40	13.10	13.40	13.40	2.29%	48,098
Jan 18, 2026	12.60	13.20	12.50	13.10	13.10	3.15%	85,866
Jan 15, 2026	12.80	12.90	12.60	12.70	12.70	-	54,619
Jan 14, 2026	12.90	13.00	12.60	12.70	12.70	-0.78%	40,210
Jan 13, 2026	12.80	13.00	12.70	12.80	12.80	1.59%	83,325
Jan 12, 2026	12.60	12.70	12.50	12.60	12.60	0.80%	64,272
Jan 11, 2026	12.80	12.80	12.50	12.50	12.50	-2.34%	78,557
Jan 8, 2026	12.80	12.90	12.70	12.80	12.80	0.79%	65,587
Jan 7, 2026	12.70	12.80	12.60	12.70	12.70	0.79%	40,301
Jan 6, 2026	12.70	12.80	12.60	12.60	12.60	-	36,888
Jan 5, 2026	12.80	12.90	12.60	12.60	12.60	-1.56%	92,733
Jan 4, 2026	12.90	13.00	12.80	12.80	12.80	-0.78%	50,222
Jan 1, 2026	12.90	13.00	12.70	12.90	12.90	3.20%	43,241
Dec 30, 2025	12.60	12.70	12.50	12.50	12.50	-	81,151
Dec 29, 2025	12.90	12.90	12.50	12.50	12.50	-3.10%	127,065
Dec 28, 2025	12.60	13.00	12.60	12.90	12.90	1.57%	77,162
Dec 24, 2025	12.50	13.30	12.50	12.70	12.70	-0.78%	50,173
Dec 23, 2025	12.80	13.00	12.70	12.80	12.80	0.79%	63,739
Dec 22, 2025	12.70	12.90	12.30	12.70	12.70	2.42%	47,175
Dec 21, 2025	12.70	12.80	12.10	12.40	12.40	-3.13%	60,522
Dec 18, 2025	13.00	13.10	12.70	12.80	12.80	-0.78%	50,264
Dec 17, 2025	13.10	13.30	12.90	12.90	12.90	-1.53%	61,725
Dec 15, 2025	13.60	13.70	13.00	13.10	13.10	-2.96%	62,839
Dec 14, 2025	13.70	14.00	13.40	13.50	13.50	0.75%	175,395
Dec 11, 2025	12.90	13.60	12.90	13.40	13.40	2.29%	74,914
Dec 10, 2025	13.10	13.40	12.90	13.10	13.10	-	130,463
Dec 9, 2025	13.10	13.80	13.10	13.10	13.10	0.77%	116,030
Dec 8, 2025	13.00	13.50	12.90	13.00	13.00	-2.26%	130,020
Dec 7, 2025	12.60	13.70	12.60	13.30	13.30	3.91%	231,213
Dec 4, 2025	12.90	13.00	12.50	12.80	12.80	-3.03%	157,338
Dec 3, 2025	13.20	13.80	13.10	13.20	13.20	2.33%	275,726
Dec 2, 2025	12.90	12.90	11.80	12.90	12.90	9.32%	175,757
Dec 1, 2025	11.80	12.10	11.80	11.80	11.80	-1.67%	67,480
Nov 30, 2025	12.30	12.30	12.00	12.00	12.00	-1.64%	57,794
Nov 27, 2025	12.40	12.50	12.20	12.20	12.20	-	30,173
Nov 26, 2025	12.50	12.50	12.00	12.20	12.20	-1.61%	182,047
Nov 25, 2025	12.70	13.10	12.40	12.40	12.40	-2.36%	129,229
Nov 24, 2025	12.70	13.00	11.70	12.70	12.70	5.83%	70,735
Nov 23, 2025	11.80	12.10	11.70	12.00	12.00	1.69%	45,897
Nov 20, 2025	12.10	12.60	11.70	11.80	11.80	-2.48%	68,673
Nov 19, 2025	12.00	12.40	11.80	12.10	12.10	0.83%	60,104
Nov 18, 2025	11.90	12.20	11.70	12.00	12.00	7.14%	100,040
Nov 17, 2025	10.30	11.20	10.30	11.20	11.20	9.80%	58,257
Nov 13, 2025	10.90	10.90	10.10	10.20	10.20	-6.42%	5,401
Nov 12, 2025	11.40	11.40	10.50	10.90	10.90	-2.68%	20,760
Nov 11, 2025	11.30	11.40	11.10	11.20	11.20	-0.88%	30,868
Nov 10, 2025	11.40	11.50	11.00	11.30	11.30	1.80%	41,736