NSE:SHARDUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	27.20	31.88	27.20	27.71	27.71	4.29%	56,869
May 21, 2026	28.86	28.89	26.00	26.57	26.57	-8.32%	7,386
May 20, 2026	29.60	29.60	27.50	28.98	28.98	-2.23%	1,440
May 19, 2026	27.60	30.52	27.60	29.64	29.64	5.14%	711
May 18, 2026	30.55	30.55	27.90	28.19	28.19	-6.66%	7,218
May 15, 2026	31.03	31.48	29.44	30.20	30.20	3.67%	2,141
May 14, 2026	30.60	31.87	28.01	29.13	29.13	3.55%	6,613
May 13, 2026	31.49	31.49	27.00	28.13	28.13	-4.81%	5,307
May 12, 2026	32.95	33.00	28.95	29.55	29.55	0.37%	7,836
May 11, 2026	33.50	33.82	28.83	29.44	29.44	-5.58%	15,075
May 8, 2026	29.40	32.75	25.00	31.18	31.18	1.23%	9,260
May 7, 2026	30.32	32.00	29.50	30.80	30.80	-0.45%	1,391
May 6, 2026	33.30	33.30	29.06	30.94	30.94	2.31%	1,378
May 5, 2026	30.05	30.96	27.82	30.24	30.24	1.00%	1,133
May 4, 2026	28.46	31.50	26.62	29.94	29.94	7.31%	741
Apr 30, 2026	28.30	30.60	27.00	27.90	27.90	-1.41%	390
Apr 29, 2026	30.60	30.60	26.85	28.30	28.30	-1.05%	1,129
Apr 28, 2026	28.85	31.95	27.25	28.60	28.60	-1.04%	2,196
Apr 27, 2026	29.65	29.65	27.60	28.90	28.90	4.33%	2,562
Apr 24, 2026	30.60	30.60	27.10	27.70	27.70	-3.99%	1,083
Apr 23, 2026	29.70	29.70	27.00	28.85	28.85	-0.17%	1,137
Apr 22, 2026	29.40	29.40	27.00	28.90	28.90	7.04%	3,105
Apr 21, 2026	29.20	29.20	27.00	27.00	27.00	-2.53%	3,985