Sharp Chucks and Machines Limited (NSE:SCML)
India · Delayed Price · Currency is INR 98.20
-9.75 (-9.03%)
Oct 7, 2026, 3:25 PM IST
Sharp Chucks and Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 107.00 | 107.00 | 97.20 | 98.20 | 98.20 | -9.03% | 19,000 |
| Oct 6, 2026 | 105.00 | 110.00 | 103.00 | 107.95 | 107.95 | 7.73% | 72,000 |
| Oct 5, 2026 | 86.00 | 100.20 | 86.00 | 100.20 | 100.20 | 20.00% | 96,000 |
| Oct 1, 2026 | 82.00 | 88.00 | 82.00 | 83.50 | 83.50 | 1.83% | 26,000 |
| Sep 30, 2026 | 78.00 | 84.00 | 78.00 | 82.00 | 82.00 | 9.85% | 26,000 |
| Sep 29, 2026 | 70.65 | 75.00 | 70.65 | 74.65 | 74.65 | -0.86% | 17,000 |
| Sep 28, 2026 | 75.00 | 76.00 | 75.00 | 75.30 | 75.30 | 0.40% | 7,000 |
| Sep 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,000 |
| Sep 24, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -2.60% | 2,000 |
| Sep 23, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | -2.53% | 5,000 |
| Sep 22, 2026 | 77.30 | 79.00 | 76.00 | 79.00 | 79.00 | - | 28,000 |
| Sep 21, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | 1.87% | 26,000 |
| Sep 18, 2026 | 76.00 | 78.00 | 68.65 | 77.55 | 77.55 | 2.38% | 138,000 |
| Sep 17, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.33% | 2,000 |
| Sep 15, 2026 | 76.10 | 76.10 | 76.00 | 76.00 | 76.00 | -2.44% | 2,000 |
| Sep 11, 2026 | 75.70 | 77.90 | 75.70 | 77.90 | 77.90 | 2.91% | 5,000 |
| Sep 10, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.30% | 1,000 |
| Sep 9, 2026 | 78.05 | 78.15 | 74.25 | 76.70 | 76.70 | -4.01% | 32,000 |
| Sep 8, 2026 | 82.65 | 82.65 | 78.00 | 79.90 | 79.90 | -0.93% | 23,000 |
| Sep 7, 2026 | 81.00 | 81.00 | 80.55 | 80.65 | 80.65 | -0.43% | 19,000 |
| Sep 4, 2026 | 84.00 | 84.10 | 74.00 | 81.00 | 81.00 | -2.64% | 14,000 |
| Sep 3, 2026 | 82.75 | 85.00 | 82.75 | 83.20 | 83.20 | -0.89% | 46,000 |
| Sep 2, 2026 | 81.60 | 84.90 | 81.60 | 83.95 | 83.95 | -2.38% | 73,000 |
| Aug 31, 2026 | 85.30 | 86.00 | 85.30 | 86.00 | 86.00 | 1.30% | 2,000 |
| Aug 28, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - | 1,000 |
| Aug 27, 2026 | 83.05 | 84.90 | 82.10 | 84.90 | 84.90 | 1.07% | 17,000 |
| Aug 26, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 12,000 |
| Aug 25, 2026 | 83.00 | 85.00 | 82.10 | 85.00 | 85.00 | 3.16% | 15,000 |
| Aug 21, 2026 | 81.50 | 83.30 | 81.35 | 82.40 | 82.40 | -0.30% | 37,000 |
| Aug 20, 2026 | 84.10 | 86.75 | 82.65 | 82.65 | 82.65 | -1.61% | 38,000 |
| Aug 19, 2026 | 83.40 | 84.45 | 83.05 | 84.00 | 84.00 | 0.60% | 52,000 |
| Aug 18, 2026 | 82.50 | 85.00 | 82.50 | 83.50 | 83.50 | -0.89% | 56,000 |
| Aug 17, 2026 | 84.00 | 84.25 | 83.05 | 84.25 | 84.25 | 0.30% | 66,000 |
| Aug 14, 2026 | 81.00 | 84.00 | 80.40 | 84.00 | 84.00 | 2.82% | 74,000 |
| Aug 13, 2026 | 82.10 | 87.00 | 81.70 | 81.70 | 81.70 | -3.88% | 45,000 |
| Aug 12, 2026 | 85.00 | 86.00 | 84.65 | 85.00 | 85.00 | -1.56% | 66,000 |
| Aug 11, 2026 | 82.15 | 86.90 | 82.15 | 86.35 | 86.35 | 0.41% | 79,000 |
| Aug 10, 2026 | 85.00 | 87.85 | 83.90 | 86.00 | 86.00 | 3.61% | 12,000 |
| Aug 7, 2026 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.47% | 11,000 |
| Aug 6, 2026 | 85.00 | 85.00 | 81.80 | 81.80 | 81.80 | -2.85% | 13,000 |
| Aug 5, 2026 | 84.90 | 84.90 | 82.05 | 84.20 | 84.20 | 3.44% | 10,000 |
| Aug 4, 2026 | 83.25 | 83.25 | 81.15 | 81.40 | 81.40 | -0.67% | 42,000 |
| Aug 3, 2026 | 80.00 | 83.95 | 79.00 | 81.95 | 81.95 | 1.11% | 63,000 |
| 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 |