Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 1,126.00
-6.20 (-0.55%)
May 8, 2026, 3:29 PM IST
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,121.00 | 1,143.20 | 1,110.00 | 1,132.20 | 1,132.20 | 1.13% | 200,175 |
| May 6, 2026 | 1,092.00 | 1,125.00 | 1,087.10 | 1,119.60 | 1,119.60 | 3.52% | 208,863 |
| May 5, 2026 | 1,041.70 | 1,086.00 | 1,018.60 | 1,081.50 | 1,081.50 | 4.02% | 247,302 |
| May 4, 2026 | 1,083.70 | 1,088.60 | 984.60 | 1,039.70 | 1,039.70 | -3.08% | 638,377 |
| Apr 30, 2026 | 1,150.60 | 1,150.65 | 1,067.10 | 1,072.75 | 1,072.75 | -6.77% | 355,968 |
| Apr 29, 2026 | 1,165.50 | 1,173.15 | 1,147.00 | 1,150.60 | 1,150.60 | -1.03% | 119,179 |
| Apr 28, 2026 | 1,124.70 | 1,181.85 | 1,124.70 | 1,162.60 | 1,162.60 | 3.37% | 303,516 |
| Apr 27, 2026 | 1,101.00 | 1,142.00 | 1,101.00 | 1,124.70 | 1,124.70 | 1.36% | 120,004 |
| Apr 24, 2026 | 1,113.95 | 1,129.75 | 1,090.40 | 1,109.65 | 1,109.65 | -0.13% | 169,168 |
| Apr 23, 2026 | 1,165.00 | 1,168.80 | 1,102.00 | 1,111.05 | 1,111.05 | -4.12% | 266,727 |
| Apr 22, 2026 | 1,116.05 | 1,175.00 | 1,108.10 | 1,158.80 | 1,158.80 | 4.59% | 530,096 |
| Apr 21, 2026 | 1,107.70 | 1,132.10 | 1,092.00 | 1,107.90 | 1,107.90 | 0.47% | 206,866 |
| Apr 20, 2026 | 1,113.90 | 1,126.95 | 1,086.80 | 1,102.75 | 1,102.75 | -0.46% | 262,637 |
| Apr 17, 2026 | 1,111.80 | 1,145.80 | 1,102.00 | 1,107.85 | 1,107.85 | 0.64% | 299,859 |
| Apr 16, 2026 | 1,098.15 | 1,106.25 | 1,067.00 | 1,100.80 | 1,100.80 | 0.74% | 290,783 |
| Apr 15, 2026 | 1,057.00 | 1,110.40 | 1,057.00 | 1,092.70 | 1,092.70 | 4.70% | 384,933 |
| Apr 13, 2026 | 1,028.10 | 1,071.95 | 1,013.00 | 1,043.60 | 1,043.60 | -1.29% | 173,581 |
| Apr 10, 2026 | 1,048.00 | 1,079.45 | 1,040.20 | 1,057.25 | 1,057.25 | 2.28% | 284,695 |
| Apr 9, 2026 | 1,057.00 | 1,062.45 | 1,030.85 | 1,033.70 | 1,033.70 | -1.78% | 218,231 |
| Apr 8, 2026 | 1,072.00 | 1,072.00 | 1,004.70 | 1,052.40 | 1,052.40 | 7.65% | 697,538 |
| Apr 7, 2026 | 925.00 | 1,005.00 | 905.50 | 977.65 | 977.65 | 6.85% | 1,688,685 |
| Apr 6, 2026 | 898.00 | 933.35 | 873.00 | 915.00 | 915.00 | 3.12% | 515,239 |
| Apr 2, 2026 | 885.90 | 891.20 | 837.00 | 887.30 | 887.30 | -0.26% | 283,617 |
| Apr 1, 2026 | 914.40 | 914.40 | 871.00 | 889.60 | 889.60 | 2.24% | 257,996 |
| Mar 30, 2026 | 896.10 | 912.20 | 867.00 | 870.10 | 870.10 | -4.84% | 180,487 |
| 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 |