Sharda Motor Industries Limited (NSE:SHARDAMOTR)
India · Delayed Price · Currency is INR 957.95
-19.20 (-1.96%)
Feb 19, 2026, 12:40 PM IST
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 945.30 | 998.00 | 945.30 | 977.15 | 977.15 | 2.96% | 115,174 |
| Feb 17, 2026 | 931.45 | 966.95 | 931.45 | 949.05 | 949.05 | 1.92% | 32,779 |
| Feb 16, 2026 | 943.00 | 943.00 | 925.05 | 931.15 | 931.15 | -1.18% | 17,254 |
| Feb 13, 2026 | 949.70 | 959.00 | 929.75 | 942.30 | 942.30 | -1.04% | 33,337 |
| Feb 12, 2026 | 955.00 | 962.85 | 942.90 | 952.20 | 952.20 | -0.05% | 22,204 |
| Feb 11, 2026 | 937.30 | 962.50 | 935.00 | 952.70 | 952.70 | 1.74% | 38,579 |
| Feb 10, 2026 | 940.55 | 954.70 | 932.15 | 936.40 | 936.40 | -0.44% | 23,927 |
| Feb 9, 2026 | 891.00 | 970.00 | 883.65 | 940.55 | 940.55 | 6.92% | 166,606 |
| Feb 6, 2026 | 903.55 | 903.55 | 865.15 | 879.70 | 879.70 | -2.16% | 35,901 |
| Feb 5, 2026 | 919.90 | 924.20 | 890.60 | 899.10 | 899.10 | -2.15% | 18,549 |
| Feb 4, 2026 | 891.00 | 922.60 | 885.85 | 918.90 | 918.90 | 3.42% | 28,569 |
| Feb 3, 2026 | 868.00 | 1,016.70 | 859.00 | 888.50 | 888.50 | 4.87% | 81,608 |
| Feb 2, 2026 | 835.80 | 855.00 | 825.80 | 847.25 | 847.25 | 0.16% | 35,630 |
| Feb 1, 2026 | 851.85 | 857.90 | 819.60 | 845.90 | 845.90 | -0.70% | 17,633 |
| Jan 30, 2026 | 835.00 | 864.00 | 827.95 | 851.85 | 851.85 | 1.92% | 42,859 |
| Jan 29, 2026 | 842.05 | 864.00 | 824.25 | 835.80 | 835.80 | -0.74% | 17,757 |
| Jan 28, 2026 | 822.10 | 850.00 | 822.10 | 842.05 | 842.05 | 2.43% | 18,662 |
| Jan 27, 2026 | 840.90 | 840.90 | 815.65 | 822.10 | 822.10 | -2.14% | 25,234 |
| Jan 23, 2026 | 843.00 | 859.80 | 824.85 | 840.05 | 840.05 | -0.25% | 38,929 |
| Jan 22, 2026 | 848.80 | 859.30 | 838.60 | 842.15 | 842.15 | -0.02% | 12,734 |
| Jan 21, 2026 | 844.95 | 870.00 | 830.00 | 842.35 | 842.35 | -0.09% | 33,955 |
| Jan 20, 2026 | 840.00 | 849.25 | 834.00 | 843.15 | 843.15 | 0.30% | 29,506 |
| Jan 19, 2026 | 850.60 | 857.80 | 830.00 | 840.60 | 840.60 | -1.18% | 29,347 |
| Jan 16, 2026 | 871.40 | 879.00 | 845.10 | 850.60 | 850.60 | -2.14% | 32,738 |
| Jan 14, 2026 | 869.90 | 888.95 | 862.85 | 869.20 | 869.20 | -0.02% | 142,436 |
| Jan 13, 2026 | 889.90 | 899.45 | 861.90 | 869.40 | 869.40 | -2.10% | 253,789 |
| Jan 12, 2026 | 907.70 | 907.70 | 877.50 | 888.05 | 888.05 | -2.16% | 29,406 |
| Jan 9, 2026 | 919.10 | 927.10 | 901.00 | 907.70 | 907.70 | -2.10% | 26,147 |
| Jan 8, 2026 | 949.70 | 955.05 | 920.10 | 927.15 | 927.15 | -2.12% | 29,045 |
| Jan 7, 2026 | 950.00 | 960.00 | 942.05 | 947.20 | 947.20 | -0.58% | 20,164 |
| Jan 6, 2026 | 979.40 | 979.40 | 944.30 | 952.75 | 952.75 | -2.29% | 24,595 |
| Jan 5, 2026 | 964.95 | 977.10 | 957.05 | 975.05 | 975.05 | 1.04% | 21,599 |
| Jan 2, 2026 | 936.00 | 981.90 | 936.00 | 965.05 | 965.05 | 2.51% | 42,254 |
| Jan 1, 2026 | 942.00 | 946.80 | 936.05 | 941.40 | 941.40 | 0.11% | 7,671 |
| Dec 31, 2025 | 934.55 | 948.45 | 934.00 | 940.35 | 940.35 | 0.62% | 18,159 |
| Dec 30, 2025 | 934.10 | 941.45 | 926.70 | 934.55 | 934.55 | -0.17% | 21,774 |
| Dec 29, 2025 | 944.00 | 945.00 | 929.05 | 936.10 | 936.10 | -0.40% | 16,396 |
| Dec 26, 2025 | 946.00 | 954.85 | 938.10 | 939.85 | 939.85 | -1.23% | 12,142 |
| Dec 24, 2025 | 964.40 | 970.85 | 950.00 | 951.55 | 951.55 | -1.25% | 20,023 |
| Dec 23, 2025 | 974.00 | 974.00 | 960.00 | 963.60 | 963.60 | -0.69% | 16,755 |
| Dec 22, 2025 | 965.00 | 976.00 | 965.00 | 970.25 | 970.25 | 1.75% | 23,913 |
| Dec 19, 2025 | 940.00 | 957.00 | 937.45 | 953.60 | 953.60 | 1.37% | 15,269 |
| Dec 18, 2025 | 937.00 | 943.55 | 927.30 | 940.70 | 940.70 | 0.07% | 18,856 |
| Dec 17, 2025 | 942.30 | 947.00 | 929.45 | 940.00 | 940.00 | 0.63% | 23,588 |
| Dec 16, 2025 | 950.00 | 953.85 | 927.30 | 934.15 | 934.15 | -1.67% | 37,933 |
| Dec 15, 2025 | 945.00 | 958.95 | 936.20 | 950.00 | 950.00 | -0.02% | 32,780 |
| Dec 12, 2025 | 963.35 | 973.55 | 940.20 | 950.20 | 950.20 | -1.37% | 29,946 |
| Dec 11, 2025 | 961.95 | 966.00 | 947.80 | 963.35 | 963.35 | 0.15% | 17,967 |
| Dec 10, 2025 | 962.00 | 982.80 | 956.65 | 961.95 | 961.95 | -0.30% | 17,678 |
| Dec 9, 2025 | 949.00 | 970.00 | 940.55 | 964.85 | 964.85 | 1.66% | 25,349 |