Sharp Chucks and Machines Limited (NSE:SCML)
India · Delayed Price · Currency is INR 81.05
+2.05 (2.59%)
Jul 31, 2026, 3:02 PM IST
Sharp Chucks and Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 80.40 | 82.50 | 79.60 | 81.05 | 81.05 | 2.59% | 140,000 |
| Jul 30, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 17,000 |
| Jul 29, 2026 | 82.00 | 82.60 | 78.00 | 80.00 | 80.00 | 1.91% | 73,000 |
| Jul 28, 2026 | 80.00 | 83.55 | 77.00 | 78.50 | 78.50 | -0.44% | 28,000 |
| Jul 27, 2026 | 75.30 | 80.00 | 75.30 | 78.85 | 78.85 | 4.85% | 44,000 |
| Jul 24, 2026 | 86.85 | 86.85 | 75.20 | 75.20 | 75.20 | -6.00% | 12,000 |
| Jul 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | 2,000 |
| Jul 21, 2026 | 78.30 | 79.50 | 78.30 | 79.50 | 79.50 | 0.51% | 8,000 |
| Jul 20, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.19% | 1,000 |
| Jul 17, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -3.24% | 1,000 |
| Jul 15, 2026 | 81.75 | 81.90 | 80.95 | 81.90 | 81.90 | 5.00% | 8,000 |
| Jul 14, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.10% | 10,000 |
| Jul 13, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.72% | 1,000 |
| Jul 10, 2026 | 76.85 | 78.50 | 76.65 | 78.50 | 78.50 | 1.49% | 8,000 |
| Jul 9, 2026 | 76.25 | 78.50 | 76.25 | 77.35 | 77.35 | -1.96% | 2,000 |
| Jul 8, 2026 | 75.85 | 78.90 | 75.85 | 78.90 | 78.90 | -0.63% | 3,000 |
| Jul 7, 2026 | 77.50 | 79.40 | 77.50 | 79.40 | 79.40 | 1.02% | 6,000 |
| Jul 3, 2026 | 79.00 | 79.95 | 78.25 | 78.60 | 78.60 | 0.83% | 10,000 |
| Jul 2, 2026 | 74.60 | 79.00 | 74.60 | 77.95 | 77.95 | 1.43% | 6,000 |
| Jul 1, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - | 1,000 |
| Jun 30, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - | 1,000 |
| Jun 29, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 1.05% | 1,000 |
| Jun 25, 2026 | 75.30 | 76.85 | 75.30 | 76.05 | 76.05 | -1.11% | 2,000 |
| Jun 23, 2026 | 77.10 | 77.10 | 76.90 | 76.90 | 76.90 | -0.19% | 2,000 |
| Jun 22, 2026 | 78.00 | 78.00 | 76.90 | 77.05 | 77.05 | -3.99% | 34,000 |
| Jun 19, 2026 | 79.90 | 80.25 | 79.90 | 80.25 | 80.25 | 0.44% | 4,000 |
| Jun 18, 2026 | 78.00 | 79.90 | 78.00 | 79.90 | 79.90 | 2.44% | 5,000 |
| Jun 17, 2026 | 77.55 | 78.00 | 77.50 | 78.00 | 78.00 | - | 5,000 |
| Jun 16, 2026 | 78.10 | 78.10 | 78.00 | 78.00 | 78.00 | -1.02% | 2,000 |
| Jun 15, 2026 | 78.10 | 78.80 | 78.10 | 78.80 | 78.80 | 1.03% | 3,000 |
| Jun 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.23% | 2,000 |
| Jun 11, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -1.23% | 2,000 |
| Jun 10, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - | 1,000 |
| Jun 9, 2026 | 78.15 | 78.20 | 77.00 | 77.25 | 77.25 | -2.83% | 10,000 |
| 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 |