Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 909.00
-4.85 (-0.53%)
Jun 18, 2026, 12:00 PM IST
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 908.80 | 908.80 | 877.00 | 890.20 | 890.20 | -2.85% | 426,298 |
| May 19, 2026 | 906.00 | 921.30 | 897.30 | 916.30 | 916.30 | 1.68% | 521,098 |
| May 18, 2026 | 969.00 | 969.00 | 887.00 | 901.20 | 901.20 | -7.00% | 893,933 |
| May 15, 2026 | 969.00 | 1,023.00 | 963.00 | 969.00 | 969.00 | 1.10% | 1,762,142 |
| May 14, 2026 | 1,206.00 | 1,238.80 | 951.80 | 958.50 | 958.50 | -19.43% | 3,445,382 |
| May 13, 2026 | 1,167.70 | 1,223.70 | 1,008.70 | 1,189.70 | 1,189.70 | 3.47% | 3,721,467 |
| May 12, 2026 | 1,157.40 | 1,195.00 | 1,126.00 | 1,149.80 | 1,149.80 | -0.66% | 865,866 |
| May 11, 2026 | 1,128.00 | 1,186.70 | 1,101.50 | 1,157.40 | 1,157.40 | 3.12% | 508,004 |
| May 8, 2026 | 1,132.20 | 1,139.80 | 1,111.20 | 1,122.40 | 1,122.40 | -0.87% | 161,195 |
| 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 |