Sharp Chucks and Machines Limited (NSE:SCML)
India · Delayed Price · Currency is INR 82.45
+4.20 (5.37%)
At close: Jul 30, 2025
Sharp Chucks and Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.95 | 83.40 | 80.15 | 82.10 | 82.10 | -0.42% | 7,000 |
| Jul 30, 2025 | 80.00 | 82.45 | 80.00 | 82.45 | 82.45 | 5.37% | 3,000 |
| Jul 29, 2025 | 80.00 | 80.00 | 78.25 | 78.25 | 78.25 | -3.69% | 4,000 |
| Jul 28, 2025 | 84.15 | 84.20 | 79.20 | 81.25 | 81.25 | 2.85% | 25,000 |
| Jul 25, 2025 | 79.95 | 81.00 | 77.00 | 79.00 | 79.00 | 1.28% | 7,000 |
| Jul 24, 2025 | 76.55 | 78.00 | 76.55 | 78.00 | 78.00 | -1.58% | 3,000 |
| Jul 23, 2025 | 77.00 | 79.25 | 77.00 | 79.25 | 79.25 | 2.92% | 2,000 |
| Jul 22, 2025 | 75.20 | 77.00 | 75.20 | 77.00 | 77.00 | -0.06% | 2,000 |
| Jul 21, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -2.59% | 2,000 |
| Jul 18, 2025 | 78.00 | 79.20 | 77.25 | 79.10 | 79.10 | 1.41% | 6,000 |
| Jul 17, 2025 | 77.00 | 79.80 | 77.00 | 78.00 | 78.00 | -0.38% | 7,000 |
| Jul 16, 2025 | 75.50 | 79.45 | 75.50 | 78.30 | 78.30 | -2.25% | 15,000 |
| Jul 15, 2025 | 85.00 | 85.00 | 79.00 | 80.10 | 80.10 | -5.76% | 37,000 |
| Jul 14, 2025 | 81.10 | 86.00 | 81.10 | 85.00 | 85.00 | 4.87% | 14,000 |
| Jul 11, 2025 | 80.70 | 83.00 | 80.70 | 81.05 | 81.05 | 0.68% | 21,000 |
| Jul 10, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 3.21% | 2,000 |
| Jul 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 2,000 |
| Jul 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.36% | 1,000 |
| Jul 7, 2025 | 79.95 | 81.90 | 77.40 | 77.40 | 77.40 | -2.03% | 14,000 |
| Jul 4, 2025 | 80.90 | 80.90 | 78.00 | 79.00 | 79.00 | - | 7,000 |
| Jul 3, 2025 | 76.60 | 79.00 | 76.60 | 79.00 | 79.00 | 2.46% | 22,000 |
| Jul 2, 2025 | 78.00 | 78.00 | 76.25 | 77.10 | 77.10 | 0.19% | 11,000 |
| Jul 1, 2025 | 82.50 | 82.50 | 76.00 | 76.95 | 76.95 | -0.06% | 18,000 |
| Jun 30, 2025 | 76.15 | 77.00 | 76.00 | 77.00 | 77.00 | -2.53% | 7,000 |
| Jun 27, 2025 | 78.05 | 79.00 | 78.05 | 79.00 | 79.00 | 1.22% | 3,000 |
| Jun 25, 2025 | 77.50 | 79.85 | 77.50 | 78.05 | 78.05 | 1.96% | 6,000 |
| Jun 24, 2025 | 79.40 | 79.40 | 75.35 | 76.55 | 76.55 | -3.59% | 4,000 |
| Jun 23, 2025 | 80.70 | 80.70 | 79.40 | 79.40 | 79.40 | 3.12% | 3,000 |
| Jun 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.26% | 2,000 |
| Jun 19, 2025 | 73.50 | 78.95 | 73.50 | 76.80 | 76.80 | 7.26% | 31,000 |
| Jun 18, 2025 | 75.35 | 76.45 | 70.30 | 71.60 | 71.60 | -7.07% | 25,000 |
| Jun 17, 2025 | 75.15 | 78.50 | 75.00 | 77.05 | 77.05 | -1.78% | 32,000 |
| Jun 16, 2025 | 82.75 | 82.75 | 77.05 | 78.45 | 78.45 | -5.20% | 36,000 |
| Jun 13, 2025 | 81.50 | 82.75 | 81.50 | 82.75 | 82.75 | 1.53% | 2,000 |
| Jun 12, 2025 | 81.00 | 84.00 | 81.00 | 81.50 | 81.50 | -4.12% | 14,000 |
| Jun 11, 2025 | 85.50 | 86.00 | 85.00 | 85.00 | 85.00 | - | 7,000 |
| Jun 10, 2025 | 81.65 | 85.00 | 80.05 | 85.00 | 85.00 | 5.07% | 19,000 |
| Jun 9, 2025 | 83.00 | 83.75 | 79.80 | 80.90 | 80.90 | -3.40% | 12,000 |
| Jun 6, 2025 | 83.15 | 84.25 | 82.00 | 83.75 | 83.75 | -2.05% | 10,000 |
| Jun 5, 2025 | 84.50 | 86.00 | 84.35 | 85.50 | 85.50 | -3.82% | 5,000 |
| Jun 4, 2025 | 88.00 | 88.90 | 88.00 | 88.90 | 88.90 | 1.89% | 3,000 |
| Jun 3, 2025 | 83.75 | 89.00 | 83.00 | 87.25 | 87.25 | - | 29,000 |
| Jun 2, 2025 | 77.00 | 96.20 | 77.00 | 87.25 | 87.25 | -5.16% | 7,000 |
| May 29, 2025 | 87.00 | 92.10 | 87.00 | 92.00 | 92.00 | -0.76% | 14,000 |
| May 28, 2025 | 93.05 | 93.05 | 92.50 | 92.70 | 92.70 | -3.44% | 11,000 |
| May 27, 2025 | 92.10 | 96.00 | 92.10 | 96.00 | 96.00 | -2.93% | 2,000 |
| May 26, 2025 | 100.20 | 100.20 | 98.90 | 98.90 | 98.90 | 5.49% | 4,000 |
| May 23, 2025 | 93.95 | 93.95 | 92.35 | 93.75 | 93.75 | 4.75% | 5,000 |
| May 20, 2025 | 89.00 | 90.25 | 89.00 | 89.50 | 89.50 | -1.65% | 5,000 |
| May 19, 2025 | 95.55 | 95.55 | 91.00 | 91.00 | 91.00 | -4.76% | 12,000 |