Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 806.35
-28.90 (-3.46%)
At close: Jan 23, 2026
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 835.25 | 841.50 | 802.50 | 806.35 | 806.35 | -3.46% | 83,304 |
| Jan 22, 2026 | 809.20 | 840.00 | 809.20 | 835.25 | 835.25 | 4.02% | 165,388 |
| Jan 21, 2026 | 781.50 | 807.95 | 775.90 | 802.95 | 802.95 | 2.00% | 177,609 |
| Jan 20, 2026 | 811.00 | 813.90 | 782.00 | 787.20 | 787.20 | -3.26% | 137,397 |
| Jan 19, 2026 | 820.00 | 853.95 | 810.20 | 813.75 | 813.75 | -1.26% | 206,826 |
| Jan 16, 2026 | 824.00 | 830.80 | 812.85 | 824.10 | 824.10 | -0.59% | 106,533 |
| Jan 14, 2026 | 811.00 | 849.95 | 801.10 | 829.00 | 829.00 | 2.22% | 273,066 |
| Jan 13, 2026 | 805.00 | 819.00 | 797.15 | 811.00 | 811.00 | 0.76% | 157,608 |
| Jan 12, 2026 | 797.65 | 809.00 | 780.00 | 804.90 | 804.90 | 0.91% | 165,873 |
| Jan 9, 2026 | 806.00 | 816.00 | 792.00 | 797.65 | 797.65 | -1.05% | 137,811 |
| Jan 8, 2026 | 835.80 | 835.80 | 800.05 | 806.15 | 806.15 | -3.95% | 192,886 |
| Jan 7, 2026 | 828.60 | 844.20 | 825.05 | 839.30 | 839.30 | 1.07% | 77,570 |
| Jan 6, 2026 | 848.00 | 849.95 | 826.00 | 830.40 | 830.40 | -2.06% | 99,704 |
| Jan 5, 2026 | 857.30 | 860.55 | 836.75 | 847.85 | 847.85 | -0.86% | 112,374 |
| Jan 2, 2026 | 864.50 | 866.00 | 851.60 | 855.20 | 855.20 | -1.57% | 74,121 |
| Jan 1, 2026 | 873.10 | 887.95 | 863.50 | 868.85 | 868.85 | -0.49% | 79,682 |
| Dec 31, 2025 | 835.00 | 877.00 | 832.60 | 873.10 | 873.10 | 3.98% | 221,738 |
| Dec 30, 2025 | 835.80 | 854.80 | 818.85 | 839.70 | 839.70 | 0.01% | 267,154 |
| Dec 29, 2025 | 857.60 | 862.55 | 835.15 | 839.60 | 839.60 | -2.10% | 118,300 |
| Dec 26, 2025 | 868.00 | 875.75 | 854.60 | 857.60 | 857.60 | -1.66% | 109,623 |
| Dec 24, 2025 | 899.70 | 899.70 | 870.00 | 872.05 | 872.05 | -2.38% | 94,254 |
| Dec 23, 2025 | 899.10 | 903.80 | 889.50 | 893.30 | 893.30 | 0.12% | 88,947 |
| Dec 22, 2025 | 890.10 | 902.50 | 882.55 | 892.25 | 892.25 | 0.95% | 143,357 |
| Dec 19, 2025 | 881.00 | 888.00 | 872.00 | 883.85 | 883.85 | -0.32% | 102,034 |
| Dec 18, 2025 | 917.20 | 924.80 | 881.65 | 886.65 | 886.65 | -3.28% | 243,199 |
| Dec 17, 2025 | 933.00 | 936.95 | 912.35 | 916.75 | 916.75 | -1.95% | 284,816 |
| Dec 16, 2025 | 930.00 | 949.70 | 924.15 | 935.00 | 935.00 | 0.63% | 338,762 |
| Dec 15, 2025 | 917.45 | 937.00 | 908.50 | 929.15 | 929.15 | 1.38% | 259,215 |
| Dec 12, 2025 | 908.40 | 924.70 | 905.00 | 916.50 | 916.50 | 1.50% | 441,367 |
| Dec 11, 2025 | 906.50 | 918.00 | 893.70 | 902.95 | 902.95 | -0.04% | 235,696 |
| Dec 10, 2025 | 909.00 | 920.25 | 890.15 | 903.30 | 903.30 | -0.55% | 371,310 |
| Dec 9, 2025 | 846.60 | 912.00 | 831.20 | 908.30 | 908.30 | 6.97% | 711,560 |
| Dec 8, 2025 | 861.80 | 874.50 | 840.50 | 849.10 | 849.10 | -2.21% | 275,491 |
| Dec 5, 2025 | 895.10 | 896.00 | 860.50 | 868.25 | 868.25 | -2.60% | 210,177 |
| Dec 4, 2025 | 887.70 | 909.00 | 874.20 | 891.40 | 891.40 | 0.62% | 391,818 |
| Dec 3, 2025 | 869.75 | 931.20 | 868.25 | 885.95 | 885.95 | 2.03% | 2,005,818 |
| Dec 2, 2025 | 868.00 | 882.15 | 850.70 | 868.30 | 868.30 | -0.33% | 291,641 |
| Dec 1, 2025 | 865.05 | 876.50 | 850.50 | 871.20 | 871.20 | 0.99% | 379,874 |
| Nov 28, 2025 | 815.30 | 868.50 | 806.20 | 862.65 | 862.65 | 6.11% | 898,488 |
| Nov 27, 2025 | 830.60 | 832.40 | 808.80 | 813.00 | 813.00 | -2.12% | 147,083 |
| Nov 26, 2025 | 830.00 | 848.00 | 822.00 | 830.60 | 830.60 | 0.44% | 288,578 |
| Nov 25, 2025 | 792.55 | 845.00 | 785.00 | 826.95 | 826.95 | 4.57% | 892,335 |
| Nov 24, 2025 | 804.90 | 810.40 | 777.20 | 790.80 | 790.80 | -1.07% | 428,594 |
| Nov 21, 2025 | 777.80 | 831.00 | 774.65 | 799.35 | 799.35 | 3.36% | 2,610,119 |
| Nov 20, 2025 | 769.00 | 785.60 | 761.30 | 773.40 | 773.40 | 0.93% | 444,984 |
| Nov 19, 2025 | 773.50 | 774.50 | 762.25 | 766.30 | 766.30 | -0.65% | 130,481 |
| Nov 18, 2025 | 790.00 | 790.00 | 768.55 | 771.35 | 771.35 | -2.86% | 145,636 |
| Nov 17, 2025 | 775.40 | 801.00 | 763.15 | 794.05 | 794.05 | 2.80% | 386,292 |
| Nov 14, 2025 | 780.55 | 780.70 | 765.15 | 772.45 | 772.45 | -1.04% | 152,543 |
| Nov 13, 2025 | 764.50 | 793.00 | 762.00 | 780.55 | 780.55 | 2.49% | 424,145 |