Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 886.95
-27.00 (-2.95%)
Sep 8, 2025, 3:30 PM IST
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 904.90 | 924.00 | 900.00 | 913.95 | 913.95 | 1.15% | 201,819 |
| Sep 4, 2025 | 963.40 | 965.90 | 900.00 | 903.55 | 903.55 | -5.33% | 458,280 |
| Sep 3, 2025 | 1,023.00 | 1,023.00 | 950.00 | 954.40 | 954.40 | -6.75% | 452,197 |
| Sep 2, 2025 | 981.95 | 1,070.00 | 947.05 | 1,023.50 | 1,023.50 | 4.96% | 284,298 |
| Sep 1, 2025 | 951.60 | 984.80 | 947.30 | 975.10 | 975.10 | 2.74% | 214,421 |
| Aug 29, 2025 | 935.00 | 969.90 | 931.80 | 949.10 | 949.10 | 1.51% | 166,176 |
| Aug 28, 2025 | 967.30 | 969.80 | 923.00 | 935.00 | 935.00 | -3.34% | 235,146 |
| Aug 26, 2025 | 978.90 | 981.00 | 943.50 | 967.30 | 967.30 | -1.13% | 200,047 |
| Aug 25, 2025 | 965.00 | 993.00 | 961.00 | 978.40 | 978.40 | 1.79% | 238,613 |
| Aug 22, 2025 | 975.00 | 975.00 | 949.30 | 961.20 | 961.20 | -0.74% | 155,955 |
| Aug 21, 2025 | 955.50 | 978.00 | 937.80 | 968.40 | 968.40 | 1.74% | 173,239 |
| Aug 20, 2025 | 956.40 | 966.00 | 925.10 | 951.80 | 951.80 | -0.48% | 179,787 |
| Aug 19, 2025 | 999.30 | 999.30 | 953.20 | 956.40 | 956.40 | -3.86% | 203,009 |
| Aug 18, 2025 | 968.50 | 1,000.00 | 962.30 | 994.80 | 994.80 | 3.94% | 194,971 |
| Aug 14, 2025 | 989.50 | 997.40 | 952.00 | 957.10 | 957.10 | -3.27% | 143,204 |
| Aug 13, 2025 | 984.30 | 1,018.00 | 984.10 | 989.50 | 989.50 | 1.02% | 279,079 |
| Aug 12, 2025 | 986.20 | 998.90 | 963.00 | 979.50 | 979.50 | 0.04% | 158,744 |
| Aug 11, 2025 | 1,001.20 | 1,011.40 | 965.10 | 979.10 | 979.10 | -1.14% | 181,597 |
| Aug 8, 2025 | 996.40 | 1,017.00 | 975.10 | 990.40 | 990.40 | -0.40% | 179,223 |
| Aug 7, 2025 | 1,021.00 | 1,041.40 | 986.20 | 994.40 | 994.40 | -5.71% | 405,218 |
| Aug 6, 2025 | 1,139.80 | 1,139.80 | 1,042.20 | 1,054.60 | 1,048.60 | -6.70% | 427,714 |
| Aug 5, 2025 | 1,107.70 | 1,148.00 | 1,078.30 | 1,130.30 | 1,123.87 | 2.81% | 309,616 |
| Aug 4, 2025 | 1,107.00 | 1,130.00 | 1,090.00 | 1,099.40 | 1,093.15 | -0.68% | 287,049 |
| Aug 1, 2025 | 1,144.80 | 1,155.40 | 1,101.00 | 1,106.90 | 1,100.60 | -2.69% | 408,050 |
| Jul 31, 2025 | 1,100.00 | 1,159.00 | 1,089.95 | 1,137.55 | 1,131.08 | 1.26% | 481,433 |
| Jul 30, 2025 | 1,150.00 | 1,153.20 | 1,102.00 | 1,123.35 | 1,116.96 | -2.77% | 638,312 |
| Jul 29, 2025 | 1,095.40 | 1,181.00 | 1,085.00 | 1,155.35 | 1,148.78 | 5.95% | 1,858,010 |
| Jul 28, 2025 | 1,088.00 | 1,159.40 | 1,051.55 | 1,090.45 | 1,084.25 | 0.31% | 7,861,660 |
| Jul 25, 2025 | 909.00 | 1,090.50 | 876.40 | 1,087.10 | 1,080.92 | 19.63% | 8,820,996 |
| Jul 24, 2025 | 883.10 | 918.80 | 876.05 | 908.75 | 903.58 | 2.90% | 386,629 |
| Jul 23, 2025 | 877.00 | 888.00 | 863.60 | 883.10 | 878.08 | 0.56% | 260,419 |
| Jul 22, 2025 | 868.60 | 883.25 | 861.55 | 878.20 | 873.20 | 1.11% | 240,002 |
| Jul 21, 2025 | 844.00 | 877.90 | 830.10 | 868.60 | 863.66 | 3.44% | 561,923 |
| Jul 18, 2025 | 801.50 | 845.15 | 788.45 | 839.75 | 834.97 | 5.09% | 658,799 |
| Jul 17, 2025 | 798.00 | 801.95 | 782.50 | 799.05 | 794.50 | 0.23% | 176,137 |
| Jul 16, 2025 | 796.35 | 809.00 | 788.10 | 797.25 | 792.71 | 0.11% | 157,824 |
| Jul 15, 2025 | 788.90 | 815.00 | 787.55 | 796.35 | 791.82 | 1.94% | 390,460 |
| Jul 14, 2025 | 830.00 | 834.50 | 775.10 | 781.20 | 776.76 | -5.64% | 629,595 |
| Jul 11, 2025 | 840.10 | 863.00 | 824.00 | 827.85 | 823.14 | -1.21% | 298,882 |
| Jul 10, 2025 | 839.40 | 853.00 | 834.15 | 838.00 | 833.23 | 0.08% | 207,641 |
| Jul 9, 2025 | 838.90 | 854.00 | 827.10 | 837.30 | 832.54 | 0.43% | 252,374 |
| Jul 8, 2025 | 847.60 | 877.95 | 831.30 | 833.75 | 829.01 | -2.31% | 393,750 |
| Jul 7, 2025 | 919.80 | 919.95 | 849.20 | 853.50 | 848.64 | -7.07% | 597,221 |
| Jul 4, 2025 | 892.00 | 926.00 | 886.70 | 918.40 | 913.17 | 3.55% | 916,383 |
| Jul 3, 2025 | 848.90 | 921.90 | 840.60 | 886.90 | 881.85 | 4.98% | 1,741,750 |
| Jul 2, 2025 | 805.30 | 849.90 | 800.15 | 844.80 | 839.99 | 4.91% | 675,524 |
| Jul 1, 2025 | 815.30 | 816.90 | 796.05 | 805.30 | 800.72 | -0.74% | 120,943 |
| Jun 30, 2025 | 793.80 | 815.00 | 776.45 | 811.30 | 806.68 | 2.72% | 264,401 |
| Jun 27, 2025 | 770.00 | 792.90 | 770.00 | 789.80 | 785.31 | 2.22% | 352,274 |
| Jun 26, 2025 | 813.00 | 818.90 | 770.50 | 772.65 | 768.25 | -4.88% | 271,846 |