Sharp Chucks and Machines Limited (NSE:SCML)
India · Delayed Price · Currency is INR 147.00
+9.00 (6.52%)
Apr 2, 2026, 3:28 PM IST
Sharp Chucks and Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 139.90 | 148.85 | 137.00 | 146.75 | 146.75 | 6.34% | 149,000 |
| Apr 1, 2026 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 0.18% | 24,000 |
| Mar 30, 2026 | 141.75 | 141.75 | 135.75 | 137.75 | 137.75 | -0.61% | 24,000 |
| Mar 27, 2026 | 138.00 | 138.60 | 135.15 | 138.60 | 138.60 | 0.98% | 51,000 |
| Mar 25, 2026 | 137.95 | 137.95 | 136.90 | 137.25 | 137.25 | 0.70% | 11,000 |
| Mar 24, 2026 | 141.00 | 141.00 | 135.00 | 136.30 | 136.30 | -1.59% | 60,000 |
| Mar 23, 2026 | 137.15 | 140.40 | 133.50 | 138.50 | 138.50 | -1.60% | 89,000 |
| Mar 20, 2026 | 144.00 | 144.00 | 139.00 | 140.75 | 140.75 | 0.97% | 3,000 |
| Mar 19, 2026 | 143.00 | 143.00 | 136.10 | 139.40 | 139.40 | 1.20% | 31,000 |
| Mar 18, 2026 | 131.00 | 138.75 | 129.00 | 137.75 | 137.75 | 6.74% | 96,000 |
| Mar 17, 2026 | 134.00 | 134.00 | 129.05 | 129.05 | 129.05 | 0.82% | 8,000 |
| Mar 16, 2026 | 136.00 | 136.00 | 128.00 | 128.00 | 128.00 | -0.70% | 57,000 |
| Mar 13, 2026 | 131.75 | 131.75 | 124.00 | 128.90 | 128.90 | 0.70% | 38,000 |
| Mar 12, 2026 | 130.50 | 131.50 | 126.00 | 128.00 | 128.00 | -1.92% | 24,000 |
| Mar 11, 2026 | 128.80 | 131.50 | 128.50 | 130.50 | 130.50 | 4.44% | 14,000 |
| Mar 10, 2026 | 128.00 | 133.50 | 124.60 | 124.95 | 124.95 | -0.36% | 167,000 |
| Mar 9, 2026 | 126.20 | 134.00 | 122.00 | 125.40 | 125.40 | -5.50% | 38,000 |
| Mar 6, 2026 | 133.00 | 136.00 | 132.10 | 132.70 | 132.70 | -2.10% | 14,000 |
| Mar 5, 2026 | 138.00 | 138.00 | 130.05 | 135.55 | 135.55 | -0.44% | 55,000 |
| Mar 4, 2026 | 131.85 | 138.90 | 128.05 | 136.15 | 136.15 | 0.96% | 29,000 |
| Mar 2, 2026 | 141.00 | 141.00 | 132.05 | 134.85 | 134.85 | -1.43% | 49,000 |
| Feb 27, 2026 | 142.00 | 142.00 | 135.95 | 136.80 | 136.80 | -1.12% | 20,000 |
| Feb 26, 2026 | 139.00 | 144.00 | 135.00 | 138.35 | 138.35 | 4.57% | 50,000 |
| Feb 25, 2026 | 128.15 | 137.50 | 128.00 | 132.30 | 132.30 | 1.77% | 42,000 |
| Feb 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.46% | 2,000 |
| Feb 23, 2026 | 130.50 | 130.60 | 130.50 | 130.60 | 130.60 | -1.77% | 26,000 |
| Feb 20, 2026 | 134.00 | 134.55 | 131.10 | 132.95 | 132.95 | 0.04% | 70,000 |
| Feb 19, 2026 | 129.20 | 134.50 | 129.20 | 132.90 | 132.90 | 4.60% | 13,000 |
| Feb 17, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -3.31% | 1,000 |
| Feb 16, 2026 | 127.75 | 131.50 | 127.50 | 131.40 | 131.40 | 2.98% | 10,000 |
| Feb 13, 2026 | 126.50 | 131.50 | 126.50 | 127.60 | 127.60 | 0.08% | 40,000 |
| Feb 12, 2026 | 126.10 | 134.00 | 126.10 | 127.50 | 127.50 | -0.97% | 9,000 |
| Feb 11, 2026 | 130.00 | 131.00 | 125.50 | 128.75 | 128.75 | -0.96% | 7,000 |
| Feb 10, 2026 | 131.95 | 131.95 | 130.00 | 130.00 | 130.00 | 0.62% | 2,000 |
| Feb 9, 2026 | 135.95 | 135.95 | 129.20 | 129.20 | 129.20 | -4.08% | 6,000 |
| Feb 6, 2026 | 139.00 | 139.00 | 134.00 | 134.70 | 134.70 | 1.28% | 56,000 |
| Feb 5, 2026 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1.53% | 3,000 |
| Feb 4, 2026 | 129.95 | 131.00 | 129.95 | 131.00 | 131.00 | 1.00% | 6,000 |
| Feb 3, 2026 | 135.00 | 135.00 | 127.50 | 129.70 | 129.70 | -1.74% | 9,000 |
| Feb 2, 2026 | 136.50 | 136.50 | 128.10 | 132.00 | 132.00 | - | 40,000 |
| Feb 1, 2026 | 129.30 | 133.00 | 125.00 | 132.00 | 132.00 | 3.13% | 41,000 |
| Jan 30, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.03% | 3,000 |
| Jan 29, 2026 | 136.50 | 136.50 | 130.50 | 130.65 | 130.65 | -0.27% | 34,000 |
| Jan 28, 2026 | 128.50 | 131.20 | 125.00 | 131.00 | 131.00 | 4.76% | 21,000 |
| Jan 27, 2026 | 121.00 | 129.90 | 120.00 | 125.05 | 125.05 | 0.60% | 38,000 |
| Jan 23, 2026 | 126.00 | 127.00 | 122.00 | 124.30 | 124.30 | 1.84% | 8,000 |
| Jan 22, 2026 | 112.10 | 123.15 | 112.00 | 122.05 | 122.05 | 4.05% | 22,000 |
| Jan 21, 2026 | 115.15 | 118.00 | 114.30 | 117.30 | 117.30 | -2.49% | 8,000 |
| Jan 20, 2026 | 131.50 | 131.50 | 120.30 | 120.30 | 120.30 | -4.98% | 11,000 |
| Jan 19, 2026 | 125.00 | 132.00 | 124.00 | 126.60 | 126.60 | -2.73% | 9,000 |