Sharda Cropchem Limited (NSE:SHARDACROP)
India · Delayed Price · Currency is INR 676.85
-22.95 (-3.28%)
Oct 21, 2026, 3:29 PM IST
Sharda Cropchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 699.80 | 702.05 | 672.35 | 676.85 | 676.85 | -3.28% | 121,807 |
| Oct 19, 2026 | 722.00 | 728.00 | 696.95 | 699.80 | 699.80 | -3.52% | 141,386 |
| Oct 16, 2026 | 724.50 | 729.85 | 724.15 | 725.35 | 725.35 | 0.18% | 40,737 |
| Oct 15, 2026 | 725.80 | 738.90 | 721.00 | 724.05 | 724.05 | -0.24% | 61,915 |
| Oct 14, 2026 | 721.50 | 735.00 | 719.95 | 725.80 | 725.80 | 0.63% | 50,120 |
| Oct 13, 2026 | 727.00 | 727.95 | 712.85 | 721.25 | 721.25 | -0.88% | 52,374 |
| Oct 12, 2026 | 721.00 | 736.00 | 721.00 | 727.65 | 727.65 | 0.52% | 38,233 |
| Oct 9, 2026 | 725.00 | 733.00 | 720.10 | 723.90 | 723.90 | -0.26% | 40,201 |
| Oct 8, 2026 | 744.00 | 744.00 | 721.60 | 725.80 | 725.80 | -2.19% | 69,664 |
| Oct 7, 2026 | 744.00 | 749.00 | 732.00 | 742.05 | 742.05 | 0.04% | 70,577 |
| Oct 6, 2026 | 721.80 | 744.55 | 720.00 | 741.75 | 741.75 | 3.01% | 89,366 |
| Oct 5, 2026 | 712.50 | 729.70 | 711.25 | 720.10 | 720.10 | 1.54% | 91,626 |
| Oct 1, 2026 | 720.00 | 720.30 | 697.60 | 709.20 | 709.20 | -1.98% | 128,905 |
| 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 |