Sharp Chucks and Machines Limited (NSE:SCML)
India · Delayed Price · Currency is INR 78.00
-1.50 (-1.89%)
Jun 9, 2026, 1:25 PM IST
Sharp Chucks and Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 78.15 | 78.20 | 77.00 | 77.00 | - | -3.14% | 7,000 |
| Jun 8, 2026 | 78.05 | 79.85 | 78.00 | 79.50 | 79.50 | -1.85% | 20,000 |
| Jun 5, 2026 | 80.55 | 82.00 | 80.55 | 81.00 | 81.00 | 0.50% | 10,000 |
| Jun 4, 2026 | 77.75 | 80.65 | 77.75 | 80.60 | 80.60 | 7.68% | 11,000 |
| Jun 3, 2026 | 76.50 | 76.90 | 73.00 | 74.85 | 74.85 | -1.51% | 22,000 |
| Jun 2, 2026 | 77.10 | 77.10 | 72.50 | 76.00 | 76.00 | -1.30% | 6,000 |
| Jun 1, 2026 | 77.40 | 78.00 | 77.00 | 77.00 | 77.00 | 1.45% | 15,000 |
| May 29, 2026 | 78.00 | 78.10 | 74.50 | 75.90 | 75.90 | -1.56% | 22,000 |
| May 27, 2026 | 79.35 | 81.00 | 77.10 | 77.10 | 77.10 | -9.98% | 164,000 |
| May 26, 2026 | 87.25 | 91.00 | 85.55 | 85.65 | 85.65 | -9.60% | 19,000 |
| May 25, 2026 | 95.25 | 95.30 | 93.60 | 94.75 | 94.75 | 1.50% | 18,000 |
| May 22, 2026 | 94.40 | 100.00 | 91.15 | 93.35 | 93.35 | -1.27% | 59,000 |
| May 21, 2026 | 102.15 | 107.50 | 93.40 | 94.55 | 94.55 | -16.48% | 149,000 |
| May 20, 2026 | 131.10 | 131.10 | 113.20 | 113.20 | 113.20 | -20.00% | 131,000 |
| May 18, 2026 | 135.00 | 141.50 | 135.00 | 141.50 | 141.50 | -0.35% | 2,000 |
| May 15, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.04% | 1,000 |
| May 14, 2026 | 144.00 | 144.00 | 139.00 | 141.95 | 141.95 | 2.12% | 6,000 |
| May 13, 2026 | 140.00 | 149.00 | 139.00 | 139.00 | 139.00 | 3.08% | 11,000 |
| May 12, 2026 | 132.00 | 134.95 | 131.00 | 134.85 | 134.85 | 0.63% | 32,000 |
| May 11, 2026 | 135.20 | 135.20 | 134.00 | 134.00 | 134.00 | -0.96% | 6,000 |
| May 8, 2026 | 138.95 | 138.95 | 135.00 | 135.30 | 135.30 | -2.63% | 8,000 |
| May 7, 2026 | 136.00 | 138.95 | 136.00 | 138.95 | 138.95 | 1.65% | 2,000 |
| May 6, 2026 | 147.00 | 147.00 | 136.50 | 136.70 | 136.70 | 1.18% | 8,000 |
| May 5, 2026 | 137.00 | 139.00 | 135.10 | 135.10 | 135.10 | -2.81% | 7,000 |
| May 4, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 1.09% | 3,000 |
| Apr 30, 2026 | 135.55 | 139.95 | 135.50 | 137.50 | 137.50 | -1.08% | 10,000 |
| Apr 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 3,000 |
| Apr 27, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 4,000 |
| Apr 24, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | -0.73% | 8,000 |
| Apr 23, 2026 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 11,000 |
| Apr 22, 2026 | 139.05 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 8,000 |
| Apr 21, 2026 | 140.05 | 140.05 | 138.50 | 139.00 | 139.00 | 0.72% | 11,000 |
| Apr 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 1,000 |
| Apr 17, 2026 | 140.10 | 140.10 | 138.50 | 140.00 | 140.00 | 0.65% | 13,000 |
| Apr 16, 2026 | 138.55 | 140.00 | 138.55 | 139.10 | 139.10 | -0.64% | 3,000 |
| Apr 15, 2026 | 138.15 | 142.00 | 138.10 | 140.00 | 140.00 | 1.45% | 18,000 |
| Apr 13, 2026 | 138.05 | 138.90 | 135.00 | 138.00 | 138.00 | -0.04% | 15,000 |
| Apr 10, 2026 | 139.00 | 143.50 | 138.00 | 138.05 | 138.05 | -0.68% | 19,000 |
| Apr 9, 2026 | 145.00 | 145.65 | 137.20 | 139.00 | 139.00 | -3.61% | 23,000 |
| Apr 8, 2026 | 149.00 | 149.45 | 144.00 | 144.20 | 144.20 | -1.23% | 60,000 |
| Apr 7, 2026 | 146.00 | 149.95 | 145.00 | 146.00 | 146.00 | -0.34% | 28,000 |
| Apr 6, 2026 | 146.90 | 148.95 | 145.00 | 146.50 | 146.50 | -0.17% | 86,000 |
| 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 |