Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 760.90
-2.55 (-0.33%)
Aug 21, 2026, 3:30 PM IST
Sharda Cropchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 886.85 | 886.85 | 869.10 | 873.15 | 863.60 | -0.66% | 99,257 |
| Jul 21, 2026 | 888.00 | 892.70 | 875.70 | 878.95 | 869.33 | -0.74% | 127,217 |
| Jul 20, 2026 | 899.00 | 899.00 | 883.00 | 885.50 | 875.81 | -1.51% | 105,886 |
| Jul 17, 2026 | 906.70 | 907.75 | 893.30 | 899.10 | 889.26 | -0.84% | 86,631 |
| Jul 16, 2026 | 914.00 | 920.00 | 904.40 | 906.70 | 896.78 | -0.20% | 81,381 |
| Jul 15, 2026 | 907.80 | 936.95 | 907.00 | 908.55 | 898.61 | 0.23% | 164,409 |
| Jul 14, 2026 | 915.00 | 915.00 | 893.30 | 906.45 | 896.53 | -0.52% | 189,371 |
| Jul 13, 2026 | 910.00 | 919.40 | 900.60 | 911.15 | 901.18 | -0.39% | 87,610 |
| Jul 10, 2026 | 905.00 | 929.60 | 899.15 | 914.75 | 904.74 | 2.49% | 247,869 |
| Jul 9, 2026 | 885.00 | 901.95 | 885.00 | 892.55 | 882.78 | 0.97% | 83,605 |
| Jul 8, 2026 | 910.00 | 913.95 | 877.00 | 884.00 | 874.33 | -3.39% | 170,548 |
| Jul 7, 2026 | 930.00 | 930.90 | 908.50 | 915.00 | 904.99 | -0.65% | 150,971 |
| Jul 6, 2026 | 915.00 | 932.40 | 907.00 | 920.95 | 910.87 | 1.13% | 246,676 |
| Jul 3, 2026 | 894.90 | 922.75 | 892.55 | 910.65 | 900.69 | 2.23% | 323,780 |
| Jul 2, 2026 | 886.00 | 892.60 | 883.00 | 890.75 | 881.00 | 0.66% | 91,096 |
| Jul 1, 2026 | 875.60 | 896.80 | 875.45 | 884.95 | 875.27 | 0.63% | 193,745 |
| Jun 30, 2026 | 881.90 | 884.35 | 873.00 | 879.45 | 869.83 | -0.11% | 76,015 |
| Jun 29, 2026 | 878.95 | 883.95 | 872.05 | 880.40 | 870.77 | 0.44% | 120,237 |
| Jun 25, 2026 | 891.00 | 896.60 | 874.00 | 876.55 | 866.96 | -1.31% | 167,501 |
| Jun 24, 2026 | 887.80 | 894.35 | 881.00 | 888.15 | 878.43 | 0.04% | 138,786 |
| Jun 23, 2026 | 909.90 | 913.00 | 884.10 | 887.80 | 878.09 | -1.71% | 181,446 |
| Jun 22, 2026 | 901.00 | 915.70 | 897.00 | 903.20 | 893.32 | 0.27% | 165,270 |
| Jun 19, 2026 | 908.25 | 919.90 | 897.60 | 900.80 | 890.94 | -0.82% | 165,582 |
| Jun 18, 2026 | 918.00 | 921.00 | 907.00 | 908.25 | 898.31 | -0.61% | 147,899 |
| Jun 17, 2026 | 915.00 | 920.70 | 902.60 | 913.85 | 903.85 | -0.11% | 242,870 |
| Jun 16, 2026 | 921.00 | 935.90 | 909.15 | 914.90 | 904.89 | -0.04% | 290,488 |
| Jun 15, 2026 | 943.90 | 955.00 | 910.30 | 915.30 | 905.29 | -0.87% | 385,786 |
| Jun 12, 2026 | 887.90 | 929.00 | 887.00 | 923.35 | 913.25 | 5.44% | 392,371 |