Sharp Chucks and Machines Limited (NSE:SCML)
India · Delayed Price · Currency is INR 92.95
+8.00 (9.42%)
Oct 28, 2026, 2:09 PM IST
Sharp Chucks and Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 89.85 | 92.95 | 89.85 | 92.95 | 92.95 | 9.42% | 6,000 |
| Oct 27, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - | 1,000 |
| Oct 26, 2026 | 83.00 | 85.00 | 83.00 | 84.95 | 84.95 | -2.36% | 5,000 |
| Oct 23, 2026 | 83.05 | 93.90 | 83.05 | 87.00 | 87.00 | 0.35% | 6,000 |
| Oct 22, 2026 | 88.95 | 88.95 | 83.05 | 86.70 | 86.70 | -3.07% | 19,000 |
| Oct 21, 2026 | 91.40 | 101.90 | 85.50 | 89.45 | 89.45 | -5.64% | 22,000 |
| Oct 19, 2026 | 102.00 | 102.00 | 94.80 | 94.80 | 94.80 | -4.72% | 8,000 |
| Oct 14, 2026 | 97.00 | 99.50 | 97.00 | 99.50 | 99.50 | -1.97% | 6,000 |
| Oct 13, 2026 | 99.00 | 101.50 | 99.00 | 101.50 | 101.50 | - | 2,000 |
| Oct 12, 2026 | 102.25 | 102.25 | 101.45 | 101.50 | 101.50 | 0.50% | 5,000 |
| Oct 9, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.93% | 27,000 |
| Oct 8, 2026 | 93.10 | 106.00 | 91.10 | 101.95 | 101.95 | 4.35% | 41,000 |
| Oct 7, 2026 | 107.00 | 107.00 | 97.20 | 97.70 | 97.70 | -9.50% | 18,000 |
| 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 |