Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 914.40
-36.20 (-3.81%)
At close: Mar 27, 2026
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 950.50 | 950.50 | 910.80 | 914.40 | 914.40 | -3.81% | 184,526 |
| Mar 25, 2026 | 915.50 | 963.00 | 915.50 | 950.60 | 950.60 | 4.19% | 221,735 |
| Mar 24, 2026 | 935.00 | 945.80 | 887.50 | 912.40 | 912.40 | 0.09% | 298,206 |
| Mar 23, 2026 | 960.00 | 960.00 | 908.10 | 911.60 | 911.60 | -6.85% | 137,351 |
| Mar 20, 2026 | 962.00 | 985.20 | 962.00 | 978.60 | 978.60 | 2.11% | 202,245 |
| Mar 19, 2026 | 986.00 | 996.20 | 955.00 | 958.40 | 958.40 | -5.25% | 200,882 |
| Mar 18, 2026 | 986.50 | 1,027.90 | 985.40 | 1,011.50 | 1,011.50 | 2.67% | 278,695 |
| Mar 17, 2026 | 989.30 | 998.90 | 965.10 | 985.20 | 985.20 | -0.41% | 215,972 |
| Mar 16, 2026 | 989.70 | 1,001.90 | 967.30 | 989.30 | 989.30 | -0.04% | 166,655 |
| Mar 13, 2026 | 1,034.00 | 1,034.00 | 984.20 | 989.70 | 989.70 | -4.21% | 152,073 |
| Mar 12, 2026 | 1,033.90 | 1,047.30 | 1,002.50 | 1,033.20 | 1,033.20 | -0.34% | 219,163 |
| Mar 11, 2026 | 1,030.00 | 1,061.90 | 1,019.00 | 1,036.70 | 1,036.70 | 0.65% | 252,818 |
| Mar 10, 2026 | 1,026.60 | 1,037.90 | 1,005.70 | 1,030.00 | 1,030.00 | 1.49% | 241,055 |
| Mar 9, 2026 | 1,000.00 | 1,029.00 | 983.20 | 1,014.90 | 1,014.90 | -2.98% | 291,601 |
| Mar 6, 2026 | 1,075.00 | 1,094.00 | 1,036.10 | 1,046.10 | 1,046.10 | -1.98% | 138,033 |
| Mar 5, 2026 | 1,054.20 | 1,114.60 | 1,038.60 | 1,067.20 | 1,067.20 | 2.76% | 383,009 |
| Mar 4, 2026 | 1,110.00 | 1,117.60 | 1,021.90 | 1,038.50 | 1,038.50 | -8.58% | 356,033 |
| Mar 2, 2026 | 1,114.50 | 1,172.20 | 1,096.00 | 1,136.00 | 1,136.00 | -4.65% | 193,220 |
| Feb 27, 2026 | 1,184.30 | 1,218.00 | 1,158.80 | 1,191.40 | 1,191.40 | 1.05% | 274,831 |
| Feb 26, 2026 | 1,192.90 | 1,194.80 | 1,155.60 | 1,179.00 | 1,179.00 | -0.84% | 135,183 |
| Feb 25, 2026 | 1,162.80 | 1,206.00 | 1,150.00 | 1,189.00 | 1,189.00 | 2.25% | 220,424 |
| Feb 24, 2026 | 1,169.00 | 1,197.50 | 1,137.00 | 1,162.80 | 1,162.80 | -1.01% | 205,552 |
| Feb 23, 2026 | 1,204.10 | 1,211.80 | 1,166.20 | 1,174.70 | 1,174.70 | -2.34% | 129,968 |
| Feb 20, 2026 | 1,172.80 | 1,215.00 | 1,172.00 | 1,202.90 | 1,202.90 | 2.52% | 153,907 |
| Feb 19, 2026 | 1,216.00 | 1,223.00 | 1,167.00 | 1,173.30 | 1,173.30 | -3.28% | 198,958 |
| Feb 18, 2026 | 1,251.00 | 1,251.00 | 1,205.70 | 1,213.10 | 1,213.10 | -2.98% | 192,990 |
| Feb 17, 2026 | 1,239.00 | 1,262.60 | 1,228.00 | 1,250.40 | 1,250.40 | 1.56% | 180,015 |
| Feb 16, 2026 | 1,240.00 | 1,257.20 | 1,212.50 | 1,231.20 | 1,231.20 | -1.97% | 203,323 |
| Feb 13, 2026 | 1,230.00 | 1,297.00 | 1,204.00 | 1,256.00 | 1,256.00 | 0.27% | 638,702 |
| Feb 12, 2026 | 1,143.10 | 1,265.00 | 1,140.00 | 1,252.60 | 1,252.60 | 10.27% | 1,347,580 |
| Feb 11, 2026 | 1,170.40 | 1,180.20 | 1,117.30 | 1,135.90 | 1,135.90 | -2.85% | 480,979 |
| Feb 10, 2026 | 1,207.00 | 1,208.30 | 1,162.70 | 1,169.20 | 1,169.20 | -2.79% | 235,921 |
| Feb 9, 2026 | 1,197.00 | 1,233.00 | 1,180.00 | 1,202.70 | 1,202.70 | 0.87% | 473,765 |
| Feb 6, 2026 | 1,151.10 | 1,208.00 | 1,144.50 | 1,192.30 | 1,192.30 | 2.55% | 721,027 |
| Feb 5, 2026 | 1,138.10 | 1,179.90 | 1,101.00 | 1,162.70 | 1,156.70 | 1.68% | 437,412 |
| Feb 4, 2026 | 1,113.70 | 1,158.70 | 1,105.40 | 1,143.50 | 1,137.60 | 2.68% | 614,923 |
| Feb 3, 2026 | 1,150.00 | 1,200.50 | 1,090.00 | 1,113.70 | 1,107.95 | -1.17% | 1,550,329 |
| Feb 2, 2026 | 980.00 | 1,168.80 | 980.00 | 1,126.90 | 1,121.08 | 14.08% | 5,334,736 |
| Feb 1, 2026 | 1,032.00 | 1,048.30 | 977.40 | 987.80 | 982.70 | -4.64% | 426,620 |
| Jan 30, 2026 | 969.80 | 1,085.00 | 960.00 | 1,035.85 | 1,030.50 | 5.21% | 4,627,349 |
| Jan 29, 2026 | 872.00 | 1,000.00 | 829.05 | 984.55 | 979.47 | 13.09% | 6,137,931 |
| Jan 28, 2026 | 830.50 | 875.45 | 830.00 | 870.60 | 866.11 | 4.86% | 306,896 |
| Jan 27, 2026 | 809.95 | 835.00 | 790.50 | 830.25 | 825.97 | 2.96% | 173,039 |
| Jan 23, 2026 | 835.25 | 841.50 | 802.50 | 806.35 | 802.19 | -3.46% | 83,304 |
| Jan 22, 2026 | 809.20 | 840.00 | 809.20 | 835.25 | 830.94 | 4.02% | 165,388 |
| Jan 21, 2026 | 781.50 | 807.95 | 775.90 | 802.95 | 798.81 | 2.00% | 177,609 |
| Jan 20, 2026 | 811.00 | 813.90 | 782.00 | 787.20 | 783.14 | -3.26% | 137,397 |
| Jan 19, 2026 | 820.00 | 853.95 | 810.20 | 813.75 | 809.55 | -1.26% | 206,826 |
| Jan 16, 2026 | 824.00 | 830.80 | 812.85 | 824.10 | 819.85 | -0.59% | 106,533 |
| Jan 14, 2026 | 811.00 | 849.95 | 801.10 | 829.00 | 824.72 | 2.22% | 273,066 |