Sharda Motor Industries Limited (NSE:SHARDAMOTR)
India · Delayed Price · Currency is INR 1,046.70
-3.30 (-0.31%)
Aug 4, 2025, 3:29 PM IST
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,043.00 | 1,055.40 | 1,035.00 | 1,050.00 | 1,050.00 | -0.11% | 30,896 |
| Jul 31, 2025 | 1,024.00 | 1,064.90 | 1,010.20 | 1,051.20 | 1,051.20 | -0.44% | 41,501 |
| Jul 30, 2025 | 1,043.00 | 1,062.30 | 1,035.80 | 1,055.80 | 1,055.80 | 1.49% | 41,022 |
| Jul 29, 2025 | 1,030.00 | 1,059.90 | 1,026.00 | 1,040.30 | 1,040.30 | 0.68% | 96,744 |
| Jul 28, 2025 | 1,065.00 | 1,106.00 | 1,027.00 | 1,033.30 | 1,033.30 | -2.97% | 103,115 |
| Jul 25, 2025 | 1,108.30 | 1,117.90 | 1,056.00 | 1,064.90 | 1,064.90 | -3.15% | 103,457 |
| Jul 24, 2025 | 1,153.80 | 1,172.00 | 1,095.00 | 1,099.50 | 1,099.50 | -4.71% | 123,769 |
| Jul 23, 2025 | 1,175.10 | 1,182.70 | 1,145.70 | 1,153.80 | 1,153.80 | -3.09% | 105,052 |
| Jul 22, 2025 | 1,088.90 | 1,224.00 | 1,087.90 | 1,190.60 | 1,190.60 | 9.45% | 1,281,029 |
| Jul 21, 2025 | 1,066.00 | 1,095.00 | 1,049.70 | 1,087.80 | 1,087.80 | 2.05% | 70,847 |
| Jul 18, 2025 | 1,085.00 | 1,092.90 | 1,060.00 | 1,066.00 | 1,066.00 | -1.45% | 45,311 |
| Jul 17, 2025 | 1,093.80 | 1,096.50 | 1,073.10 | 1,081.70 | 1,081.70 | -0.12% | 43,629 |
| Jul 16, 2025 | 1,057.80 | 1,110.00 | 1,050.70 | 1,083.00 | 1,083.00 | 2.40% | 103,257 |
| Jul 15, 2025 | 1,045.00 | 1,074.00 | 1,045.00 | 1,057.60 | 1,057.60 | 0.40% | 40,113 |
| Jul 14, 2025 | 1,072.00 | 1,079.00 | 1,023.80 | 1,053.40 | 1,053.40 | -0.33% | 79,705 |
| Jul 11, 2025 | 1,050.00 | 1,079.00 | 1,040.70 | 1,056.90 | 1,056.90 | -0.54% | 65,611 |
| Jul 10, 2025 | 1,078.50 | 1,099.00 | 1,058.90 | 1,062.60 | 1,062.60 | -1.36% | 78,350 |
| Jul 9, 2025 | 1,110.50 | 1,114.00 | 1,066.10 | 1,077.20 | 1,077.20 | -4.60% | 211,778 |
| Jul 8, 2025 | 1,185.00 | 1,189.90 | 1,104.90 | 1,129.10 | 1,129.10 | -7.20% | 363,834 |
| Jul 7, 2025 | 1,045.00 | 1,248.00 | 1,026.40 | 1,216.70 | 1,216.70 | 15.58% | 733,521 |
| Jul 4, 2025 | 1,069.00 | 1,080.50 | 1,025.80 | 1,052.70 | 1,052.70 | 0.72% | 103,389 |
| Jul 3, 2025 | 1,049.70 | 1,060.00 | 1,031.50 | 1,045.20 | 1,045.20 | 0.29% | 379,176 |
| Jul 2, 2025 | 996.40 | 1,049.70 | 980.35 | 1,042.20 | 1,042.20 | 6.18% | 631,262 |
| Jul 1, 2025 | 948.00 | 987.50 | 944.10 | 981.50 | 981.50 | 4.44% | 431,660 |
| Jun 30, 2025 | 960.00 | 969.35 | 937.50 | 939.80 | 939.80 | -1.81% | 90,240 |
| Jun 27, 2025 | 936.85 | 960.05 | 929.00 | 957.15 | 957.15 | 3.14% | 56,428 |
| Jun 26, 2025 | 932.05 | 942.50 | 923.55 | 928.00 | 928.00 | 0.03% | 22,752 |
| Jun 25, 2025 | 930.05 | 932.60 | 919.00 | 927.70 | 927.70 | 0.48% | 45,114 |
| Jun 24, 2025 | 942.00 | 944.05 | 917.80 | 923.30 | 923.30 | -0.53% | 30,590 |
| Jun 23, 2025 | 934.35 | 942.00 | 925.00 | 928.20 | 928.20 | -0.15% | 36,394 |
| Jun 20, 2025 | 932.10 | 937.50 | 923.00 | 929.60 | 929.60 | 0.18% | 30,388 |
| Jun 19, 2025 | 927.55 | 946.75 | 917.25 | 927.95 | 927.95 | -0.61% | 55,054 |
| Jun 18, 2025 | 959.45 | 960.25 | 930.05 | 933.60 | 933.60 | -1.62% | 31,424 |
| Jun 17, 2025 | 946.60 | 971.00 | 940.20 | 948.95 | 948.95 | 0.94% | 43,952 |
| Jun 16, 2025 | 950.00 | 954.45 | 925.00 | 940.15 | 940.15 | -1.92% | 46,756 |
| Jun 13, 2025 | 948.85 | 965.95 | 927.80 | 958.60 | 958.60 | -1.56% | 62,552 |
| Jun 12, 2025 | 991.00 | 996.95 | 970.00 | 973.80 | 957.55 | -1.11% | 111,148 |
| Jun 11, 2025 | 974.50 | 988.00 | 972.80 | 984.75 | 968.32 | 1.33% | 74,620 |
| Jun 10, 2025 | 986.95 | 992.35 | 968.70 | 971.80 | 955.58 | -0.78% | 104,584 |
| Jun 9, 2025 | 965.00 | 1,008.95 | 964.95 | 979.40 | 963.06 | 1.65% | 176,728 |
| Jun 6, 2025 | 959.50 | 970.90 | 948.55 | 963.50 | 947.42 | 1.17% | 43,286 |
| Jun 5, 2025 | 952.40 | 963.80 | 949.50 | 952.40 | 936.51 | 0.22% | 58,220 |
| Jun 4, 2025 | 955.00 | 966.65 | 946.55 | 950.35 | 934.49 | - | 70,246 |
| Jun 3, 2025 | 965.00 | 973.95 | 948.70 | 950.35 | 934.49 | -0.67% | 34,374 |
| Jun 2, 2025 | 963.70 | 979.50 | 950.95 | 956.80 | 940.83 | 0.54% | 63,140 |
| May 30, 2025 | 960.00 | 964.95 | 950.00 | 951.70 | 935.82 | -0.87% | 47,080 |
| May 29, 2025 | 957.05 | 964.00 | 950.00 | 960.10 | 944.08 | 1.82% | 44,292 |
| May 28, 2025 | 967.20 | 968.95 | 940.00 | 942.90 | 927.17 | -1.78% | 66,454 |
| May 27, 2025 | 955.00 | 972.30 | 955.00 | 960.00 | 943.98 | 0.57% | 48,990 |
| May 26, 2025 | 985.00 | 995.00 | 949.50 | 954.55 | 938.62 | -2.80% | 130,548 |