Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 821.00
+1.00 (0.12%)
Jul 31, 2026, 3:29 PM IST
Sharda Cropchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 836.65 | 836.65 | 816.00 | 819.75 | 819.75 | -0.03% | 247,609 |
| Jul 30, 2026 | 820.00 | 840.00 | 815.65 | 820.00 | 820.00 | -0.57% | 272,280 |
| Jul 29, 2026 | 880.90 | 885.90 | 807.55 | 824.70 | 824.70 | -5.96% | 953,674 |
| Jul 28, 2026 | 889.00 | 892.20 | 874.50 | 877.00 | 877.00 | -1.31% | 67,560 |
| Jul 27, 2026 | 877.00 | 892.55 | 877.00 | 888.60 | 888.60 | 1.79% | 99,553 |
| Jul 24, 2026 | 859.05 | 877.00 | 855.00 | 872.95 | 872.95 | 0.50% | 81,034 |
| Jul 23, 2026 | 869.20 | 877.55 | 858.00 | 868.60 | 868.60 | -0.52% | 133,042 |
| Jul 22, 2026 | 886.85 | 886.85 | 869.10 | 873.15 | 873.15 | -0.66% | 99,257 |
| Jul 21, 2026 | 888.00 | 892.70 | 875.70 | 878.95 | 878.95 | -0.74% | 127,217 |
| Jul 20, 2026 | 899.00 | 899.00 | 883.00 | 885.50 | 885.50 | -1.51% | 105,886 |
| Jul 17, 2026 | 906.70 | 907.75 | 893.30 | 899.10 | 899.10 | -0.84% | 86,631 |
| Jul 16, 2026 | 914.00 | 920.00 | 904.40 | 906.70 | 906.70 | -0.20% | 81,381 |
| Jul 15, 2026 | 907.80 | 936.95 | 907.00 | 908.55 | 908.55 | 0.23% | 164,409 |
| Jul 14, 2026 | 915.00 | 915.00 | 893.30 | 906.45 | 906.45 | -0.52% | 189,371 |
| Jul 13, 2026 | 910.00 | 919.40 | 900.60 | 911.15 | 911.15 | -0.39% | 87,610 |
| Jul 10, 2026 | 905.00 | 929.60 | 899.15 | 914.75 | 914.75 | 2.49% | 247,869 |
| Jul 9, 2026 | 885.00 | 901.95 | 885.00 | 892.55 | 892.55 | 0.97% | 83,605 |
| Jul 8, 2026 | 910.00 | 913.95 | 877.00 | 884.00 | 884.00 | -3.39% | 170,548 |
| Jul 7, 2026 | 930.00 | 930.90 | 908.50 | 915.00 | 915.00 | -0.65% | 150,971 |
| Jul 6, 2026 | 915.00 | 932.40 | 907.00 | 920.95 | 920.95 | 1.13% | 246,676 |
| Jul 3, 2026 | 894.90 | 922.75 | 892.55 | 910.65 | 910.65 | 2.23% | 323,780 |
| Jul 2, 2026 | 886.00 | 892.60 | 883.00 | 890.75 | 890.75 | 0.66% | 91,096 |
| Jul 1, 2026 | 875.60 | 896.80 | 875.45 | 884.95 | 884.95 | 0.63% | 193,745 |
| Jun 30, 2026 | 881.90 | 884.35 | 873.00 | 879.45 | 879.45 | -0.11% | 76,015 |
| Jun 29, 2026 | 878.95 | 883.95 | 872.05 | 880.40 | 880.40 | 0.44% | 120,237 |
| Jun 25, 2026 | 891.00 | 896.60 | 874.00 | 876.55 | 876.55 | -1.31% | 167,501 |
| Jun 24, 2026 | 887.80 | 894.35 | 881.00 | 888.15 | 888.15 | 0.04% | 138,786 |
| Jun 23, 2026 | 909.90 | 913.00 | 884.10 | 887.80 | 887.80 | -1.71% | 181,446 |
| Jun 22, 2026 | 901.00 | 915.70 | 897.00 | 903.20 | 903.20 | 0.27% | 165,270 |
| Jun 19, 2026 | 908.25 | 919.90 | 897.60 | 900.80 | 900.80 | -0.82% | 165,582 |
| Jun 18, 2026 | 918.00 | 921.00 | 907.00 | 908.25 | 908.25 | -0.61% | 147,899 |
| Jun 17, 2026 | 915.00 | 920.70 | 902.60 | 913.85 | 913.85 | -0.11% | 242,870 |
| Jun 16, 2026 | 921.00 | 935.90 | 909.15 | 914.90 | 914.90 | -0.04% | 290,488 |
| Jun 15, 2026 | 943.90 | 955.00 | 910.30 | 915.30 | 915.30 | -0.87% | 385,786 |
| Jun 12, 2026 | 887.90 | 929.00 | 887.00 | 923.35 | 923.35 | 5.44% | 392,371 |
| Jun 11, 2026 | 900.00 | 900.00 | 873.00 | 875.70 | 875.70 | -3.01% | 165,560 |
| Jun 10, 2026 | 888.00 | 925.65 | 885.35 | 902.85 | 902.85 | 1.98% | 403,981 |
| Jun 9, 2026 | 870.00 | 888.70 | 861.65 | 885.30 | 885.30 | 2.00% | 258,576 |
| Jun 8, 2026 | 875.00 | 886.00 | 860.00 | 867.95 | 867.95 | -2.77% | 170,001 |
| Jun 5, 2026 | 907.30 | 911.40 | 888.65 | 892.70 | 892.70 | -1.33% | 201,194 |
| Jun 4, 2026 | 918.60 | 919.95 | 901.55 | 904.75 | 904.75 | -1.49% | 237,742 |
| Jun 3, 2026 | 913.90 | 924.00 | 883.45 | 918.40 | 918.40 | 1.15% | 306,930 |
| Jun 2, 2026 | 906.05 | 917.80 | 897.20 | 908.00 | 908.00 | 0.15% | 177,868 |
| Jun 1, 2026 | 917.85 | 929.00 | 902.35 | 906.65 | 906.65 | 0.18% | 218,545 |
| May 29, 2026 | 928.00 | 954.20 | 897.00 | 905.00 | 905.00 | -3.19% | 297,572 |
| May 27, 2026 | 970.00 | 983.10 | 927.70 | 934.80 | 934.80 | -3.22% | 245,225 |
| May 26, 2026 | 952.10 | 980.00 | 950.70 | 965.90 | 965.90 | 1.90% | 356,223 |
| May 25, 2026 | 900.40 | 959.70 | 900.40 | 947.90 | 947.90 | 6.14% | 507,564 |
| May 22, 2026 | 914.90 | 914.90 | 890.10 | 893.10 | 893.10 | -1.47% | 224,343 |
| May 21, 2026 | 903.00 | 928.50 | 895.70 | 906.40 | 906.40 | 1.82% | 351,195 |