Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 930.00
-35.90 (-3.72%)
May 27, 2026, 3:30 PM IST
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 976.20 | 980.75 | 927.85 | 935.50 | 935.50 | -3.21% | 10,842 |
| May 26, 2026 | 949.85 | 980.00 | 949.85 | 966.50 | 966.50 | 1.78% | 15,416 |
| May 25, 2026 | 891.05 | 959.40 | 891.05 | 949.60 | 949.60 | 6.28% | 39,402 |
| May 22, 2026 | 917.15 | 917.15 | 890.00 | 893.50 | 893.50 | -1.43% | 7,607 |
| May 21, 2026 | 900.10 | 928.90 | 895.75 | 906.45 | 906.45 | 1.70% | 18,049 |
| May 20, 2026 | 914.45 | 914.45 | 877.40 | 891.30 | 891.30 | -2.73% | 20,492 |
| May 19, 2026 | 905.00 | 921.70 | 898.00 | 916.35 | 916.35 | 1.30% | 38,491 |
| May 18, 2026 | 970.45 | 970.45 | 887.95 | 904.55 | 904.55 | -6.76% | 45,696 |
| May 15, 2026 | 970.00 | 1,023.50 | 964.00 | 970.10 | 970.10 | 1.38% | 77,187 |
| May 14, 2026 | 1,217.80 | 1,237.75 | 951.35 | 956.90 | 956.90 | -19.53% | 158,912 |
| May 13, 2026 | 1,153.05 | 1,220.30 | 1,009.95 | 1,189.15 | 1,189.15 | 3.30% | 168,850 |
| May 12, 2026 | 1,157.05 | 1,194.00 | 1,128.60 | 1,151.15 | 1,151.15 | -0.68% | 31,201 |
| May 11, 2026 | 1,133.65 | 1,184.45 | 1,101.65 | 1,159.05 | 1,159.05 | 3.39% | 33,154 |
| May 8, 2026 | 1,130.80 | 1,137.85 | 1,111.00 | 1,121.05 | 1,121.05 | -1.27% | 8,277 |
| May 7, 2026 | 1,131.15 | 1,143.00 | 1,109.90 | 1,135.50 | 1,135.50 | 1.24% | 7,820 |
| May 6, 2026 | 1,099.95 | 1,126.85 | 1,088.95 | 1,121.55 | 1,121.55 | 3.60% | 12,683 |
| May 5, 2026 | 1,038.75 | 1,087.95 | 1,019.00 | 1,082.60 | 1,082.60 | 4.22% | 9,833 |
| May 4, 2026 | 1,080.35 | 1,088.75 | 984.05 | 1,038.75 | 1,038.75 | -3.11% | 26,446 |
| Apr 30, 2026 | 1,148.00 | 1,148.00 | 1,068.90 | 1,072.05 | 1,072.05 | -6.80% | 12,003 |
| Apr 29, 2026 | 1,175.55 | 1,175.55 | 1,147.60 | 1,150.30 | 1,150.30 | -1.14% | 5,333 |
| Apr 28, 2026 | 1,115.80 | 1,180.10 | 1,115.80 | 1,163.60 | 1,163.60 | 3.44% | 13,966 |
| Apr 27, 2026 | 1,109.95 | 1,141.45 | 1,106.80 | 1,124.90 | 1,124.90 | 1.34% | 6,721 |
| Apr 24, 2026 | 1,111.05 | 1,126.40 | 1,090.00 | 1,110.00 | 1,110.00 | 0.02% | 9,252 |
| Apr 23, 2026 | 1,167.45 | 1,167.45 | 1,105.20 | 1,109.75 | 1,109.75 | -4.12% | 9,717 |
| Apr 22, 2026 | 1,098.30 | 1,173.30 | 1,098.30 | 1,157.40 | 1,157.40 | 4.39% | 23,753 |
| Apr 21, 2026 | 1,102.20 | 1,130.00 | 1,100.00 | 1,108.70 | 1,108.70 | 0.65% | 24,273 |
| Apr 20, 2026 | 1,066.05 | 1,126.75 | 1,066.05 | 1,101.50 | 1,101.50 | -0.74% | 7,879 |
| Apr 17, 2026 | 1,114.50 | 1,141.15 | 1,101.25 | 1,109.70 | 1,109.70 | 0.82% | 9,143 |
| Apr 16, 2026 | 1,101.00 | 1,105.85 | 1,069.00 | 1,100.65 | 1,100.65 | 0.53% | 16,701 |
| Apr 15, 2026 | 1,059.95 | 1,110.95 | 1,059.95 | 1,094.85 | 1,094.85 | 4.98% | 15,279 |
| Apr 13, 2026 | 1,030.00 | 1,070.80 | 1,018.00 | 1,042.95 | 1,042.95 | -1.39% | 7,954 |
| Apr 10, 2026 | 1,043.65 | 1,075.70 | 1,043.00 | 1,057.70 | 1,057.70 | 2.31% | 10,293 |
| Apr 9, 2026 | 1,060.75 | 1,063.35 | 1,031.00 | 1,033.80 | 1,033.80 | -1.49% | 5,934 |
| Apr 8, 2026 | 1,045.60 | 1,064.20 | 1,003.40 | 1,049.45 | 1,049.45 | 7.28% | 53,218 |
| Apr 7, 2026 | 927.85 | 1,005.00 | 904.60 | 978.25 | 978.25 | 6.85% | 52,050 |
| Apr 6, 2026 | 894.95 | 933.35 | 875.40 | 915.55 | 915.55 | 2.87% | 16,269 |
| Apr 2, 2026 | 886.60 | 893.35 | 836.60 | 890.05 | 890.05 | 0.10% | 13,755 |
| Apr 1, 2026 | 887.60 | 906.25 | 871.25 | 889.20 | 889.20 | 2.24% | 14,023 |
| Mar 30, 2026 | 900.00 | 912.10 | 866.50 | 869.70 | 869.70 | -4.90% | 9,830 |
| Mar 27, 2026 | 968.05 | 968.05 | 910.70 | 914.55 | 914.55 | -3.64% | 9,434 |
| Mar 25, 2026 | 924.95 | 962.00 | 921.75 | 949.10 | 949.10 | 3.94% | 22,511 |
| Mar 24, 2026 | 920.05 | 946.35 | 887.50 | 913.10 | 913.10 | 0.08% | 17,465 |
| Mar 23, 2026 | 977.05 | 977.05 | 909.00 | 912.40 | 912.40 | -6.67% | 6,326 |
| Mar 20, 2026 | 953.25 | 985.85 | 953.25 | 977.60 | 977.60 | 1.75% | 20,470 |
| Mar 19, 2026 | 978.85 | 986.95 | 956.45 | 960.80 | 960.80 | -5.16% | 7,680 |
| Mar 18, 2026 | 987.05 | 1,027.60 | 985.30 | 1,013.05 | 1,013.05 | 2.82% | 13,317 |
| Mar 17, 2026 | 977.30 | 997.95 | 969.00 | 985.25 | 985.25 | -0.40% | 9,141 |
| Mar 16, 2026 | 985.90 | 1,001.65 | 967.45 | 989.25 | 989.25 | -0.05% | 9,958 |
| Mar 13, 2026 | 1,027.20 | 1,027.20 | 985.15 | 989.75 | 989.75 | -4.30% | 5,268 |
| Mar 12, 2026 | 1,015.00 | 1,049.95 | 1,003.40 | 1,034.25 | 1,034.25 | -0.11% | 4,485 |