NSE:SHARDUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.40	29.94	28.32	29.90	29.90	5.36%	776
Jun 17, 2026	29.65	29.80	28.00	28.38	28.38	-4.06%	3,147
Jun 16, 2026	26.40	29.78	26.40	29.58	29.58	7.10%	482
Jun 15, 2026	29.80	29.80	26.12	27.62	27.62	-5.77%	2,194
Jun 12, 2026	30.00	30.00	27.63	29.31	29.31	-0.07%	3,313
Jun 11, 2026	29.37	29.37	26.59	29.33	29.33	-0.14%	5,477
Jun 10, 2026	28.00	29.50	27.50	29.37	29.37	3.42%	6,413
Jun 9, 2026	29.00	29.00	27.50	28.40	28.40	1.32%	2,803
Jun 8, 2026	26.00	29.25	26.00	28.03	28.03	0.14%	3,803
Jun 5, 2026	27.57	28.19	27.00	27.99	27.99	1.52%	1,639
Jun 4, 2026	29.80	29.80	26.60	27.57	27.57	1.21%	6,411
Jun 3, 2026	26.50	28.41	26.50	27.24	27.24	-4.25%	897
Jun 2, 2026	27.30	28.80	27.00	28.45	28.45	2.23%	2,929
Jun 1, 2026	31.00	31.00	26.65	27.83	27.83	-1.49%	2,587
May 29, 2026	26.50	29.57	26.50	28.25	28.25	4.01%	3,217
May 27, 2026	29.90	29.90	26.80	27.16	27.16	-3.41%	8,194
May 26, 2026	29.52	29.52	27.80	28.12	28.12	-1.58%	749
May 25, 2026	28.70	30.19	27.76	28.57	28.57	3.10%	3,247
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