Sharda Motor Industries Limited (NSE:SHARDAMOTR)
India · Delayed Price · Currency is INR 779.75
-32.30 (-3.98%)
At close: Mar 13, 2026
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 816.00 | 817.10 | 776.00 | 779.75 | 779.75 | -3.98% | 33,184 |
| Mar 12, 2026 | 810.00 | 821.80 | 801.00 | 812.05 | 812.05 | -0.93% | 42,194 |
| Mar 11, 2026 | 836.90 | 852.00 | 810.00 | 819.65 | 819.65 | -1.38% | 51,562 |
| Mar 10, 2026 | 829.00 | 840.05 | 809.05 | 831.15 | 831.15 | 2.23% | 78,073 |
| Mar 9, 2026 | 825.00 | 828.95 | 783.90 | 813.00 | 813.00 | -2.15% | 49,362 |
| Mar 6, 2026 | 845.60 | 872.70 | 827.05 | 830.85 | 830.85 | -1.74% | 45,303 |
| Mar 5, 2026 | 868.80 | 870.75 | 835.50 | 845.60 | 845.60 | -1.89% | 67,768 |
| Mar 4, 2026 | 896.25 | 896.25 | 852.00 | 861.85 | 861.85 | -3.84% | 49,877 |
| Mar 2, 2026 | 875.30 | 923.30 | 873.50 | 896.25 | 896.25 | -3.84% | 45,775 |
| Feb 27, 2026 | 950.00 | 959.15 | 926.90 | 932.00 | 932.00 | -2.14% | 32,707 |
| Feb 26, 2026 | 952.80 | 971.00 | 949.05 | 952.35 | 952.35 | -0.54% | 24,535 |
| Feb 25, 2026 | 968.00 | 970.00 | 947.30 | 957.55 | 957.55 | 0.69% | 24,713 |
| Feb 24, 2026 | 970.40 | 975.60 | 947.60 | 951.00 | 951.00 | -2.25% | 19,560 |
| Feb 23, 2026 | 961.50 | 976.90 | 957.00 | 972.85 | 972.85 | 1.90% | 29,959 |
| Feb 20, 2026 | 950.00 | 964.95 | 930.60 | 954.70 | 954.70 | 1.24% | 38,122 |
| Feb 19, 2026 | 977.35 | 998.55 | 936.00 | 943.00 | 943.00 | -3.49% | 41,480 |
| 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 |