Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 709.20
-14.30 (-1.98%)
Oct 1, 2026, 3:29 PM IST
Sharda Cropchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 720.00 | 720.30 | 697.60 | 713.00 | - | -1.45% | 128,920 |
| Sep 30, 2026 | 719.15 | 734.85 | 719.15 | 723.50 | 723.50 | 0.28% | 58,845 |
| Sep 29, 2026 | 721.00 | 737.15 | 716.00 | 721.45 | 721.45 | -1.05% | 120,611 |
| Sep 28, 2026 | 741.15 | 750.00 | 727.00 | 729.10 | 729.10 | -2.73% | 140,897 |
| Sep 25, 2026 | 740.00 | 753.35 | 734.00 | 749.60 | 749.60 | 1.17% | 75,418 |
| Sep 24, 2026 | 760.25 | 760.25 | 738.60 | 740.90 | 740.90 | -2.26% | 101,457 |
| Sep 23, 2026 | 750.50 | 765.70 | 748.05 | 758.05 | 758.05 | 1.43% | 82,837 |
| Sep 22, 2026 | 746.00 | 756.15 | 743.25 | 747.35 | 747.35 | 0.21% | 82,060 |
| Sep 21, 2026 | 745.25 | 753.55 | 738.20 | 745.75 | 745.75 | 0.36% | 103,522 |
| Sep 18, 2026 | 742.90 | 753.00 | 737.15 | 743.10 | 743.10 | 0.19% | 119,733 |
| Sep 17, 2026 | 745.00 | 758.85 | 740.05 | 741.70 | 741.70 | -0.51% | 103,362 |
| Sep 16, 2026 | 754.40 | 758.75 | 740.05 | 745.50 | 745.50 | -1.05% | 127,529 |
| Sep 15, 2026 | 770.20 | 771.00 | 748.60 | 753.40 | 753.40 | -1.59% | 179,500 |
| Sep 11, 2026 | 781.35 | 781.35 | 763.00 | 765.55 | 765.55 | -2.02% | 90,612 |
| Sep 10, 2026 | 786.00 | 786.00 | 776.10 | 781.35 | 781.35 | -0.27% | 72,793 |
| Sep 9, 2026 | 797.00 | 797.40 | 782.00 | 783.50 | 783.50 | -1.56% | 90,922 |
| Sep 8, 2026 | 770.20 | 803.25 | 764.30 | 795.90 | 795.90 | 3.71% | 193,168 |
| Sep 7, 2026 | 772.10 | 776.95 | 765.00 | 767.45 | 767.45 | -0.12% | 63,229 |
| Sep 4, 2026 | 771.65 | 780.50 | 765.00 | 768.35 | 768.35 | -0.57% | 105,369 |
| Sep 3, 2026 | 784.90 | 784.90 | 771.10 | 772.75 | 772.75 | -0.71% | 62,688 |
| Sep 2, 2026 | 786.10 | 788.85 | 777.00 | 778.30 | 778.30 | -1.27% | 59,207 |
| Sep 1, 2026 | 770.00 | 791.75 | 765.95 | 788.30 | 788.30 | 2.79% | 179,555 |
| Aug 31, 2026 | 789.00 | 789.25 | 763.40 | 766.90 | 766.90 | -2.15% | 113,477 |
| Aug 28, 2026 | 794.00 | 800.00 | 780.15 | 783.75 | 783.75 | -1.17% | 118,584 |
| Aug 27, 2026 | 796.90 | 803.00 | 784.55 | 793.05 | 793.05 | -0.35% | 190,071 |
| Aug 26, 2026 | 768.20 | 803.70 | 768.20 | 795.80 | 795.80 | 3.70% | 372,087 |
| Aug 25, 2026 | 781.00 | 786.40 | 764.65 | 767.40 | 767.40 | -1.53% | 171,508 |
| Aug 24, 2026 | 768.50 | 787.20 | 764.00 | 779.30 | 779.30 | 2.42% | 204,189 |
| Aug 21, 2026 | 767.25 | 770.95 | 757.00 | 760.90 | 760.90 | -0.33% | 233,309 |
| Aug 20, 2026 | 774.00 | 783.45 | 762.10 | 763.45 | 763.45 | -0.94% | 172,419 |
| Aug 19, 2026 | 774.85 | 798.85 | 761.10 | 770.70 | 770.70 | -0.05% | 278,541 |
| Aug 18, 2026 | 789.90 | 794.70 | 770.05 | 771.10 | 771.10 | -2.03% | 168,472 |
| Aug 17, 2026 | 782.00 | 793.00 | 776.00 | 787.10 | 787.10 | 0.09% | 80,915 |
| Aug 14, 2026 | 792.70 | 793.65 | 782.10 | 786.40 | 786.40 | -0.79% | 115,668 |
| Aug 13, 2026 | 797.00 | 800.00 | 785.05 | 792.70 | 792.70 | -0.65% | 142,480 |
| Aug 12, 2026 | 803.30 | 808.85 | 795.05 | 797.85 | 797.85 | -1.06% | 142,876 |
| Aug 11, 2026 | 812.60 | 815.00 | 803.10 | 806.40 | 806.40 | -0.76% | 95,174 |
| Aug 10, 2026 | 814.55 | 817.15 | 803.75 | 812.60 | 812.60 | -0.18% | 123,342 |
| Aug 7, 2026 | 817.95 | 823.65 | 809.00 | 814.05 | 814.05 | 0.06% | 245,283 |
| Aug 6, 2026 | 828.00 | 829.90 | 817.65 | 822.60 | 813.60 | -0.04% | 201,253 |
| Aug 5, 2026 | 848.00 | 848.60 | 820.10 | 822.90 | 813.90 | -2.11% | 232,322 |
| Aug 4, 2026 | 826.15 | 843.90 | 826.15 | 840.65 | 831.45 | 1.76% | 208,022 |
| Aug 3, 2026 | 825.00 | 849.00 | 817.10 | 826.15 | 817.11 | 0.78% | 354,204 |
| Jul 31, 2026 | 836.65 | 836.65 | 816.00 | 819.75 | 810.78 | -0.03% | 247,609 |
| Jul 30, 2026 | 820.00 | 840.00 | 815.65 | 820.00 | 811.03 | -0.57% | 272,280 |
| Jul 29, 2026 | 880.90 | 885.90 | 807.55 | 824.70 | 815.68 | -5.96% | 953,674 |
| Jul 28, 2026 | 889.00 | 892.20 | 874.50 | 877.00 | 867.40 | -1.31% | 67,560 |
| Jul 27, 2026 | 877.00 | 892.55 | 877.00 | 888.60 | 878.88 | 1.79% | 99,553 |
| Jul 24, 2026 | 859.05 | 877.00 | 855.00 | 872.95 | 863.40 | 0.50% | 81,034 |
| Jul 23, 2026 | 869.20 | 877.55 | 858.00 | 868.60 | 859.10 | -0.52% | 133,042 |