NSE:SHARDUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	54.91	55.60	54.50	55.43	55.43	0.95%	29,315
Sep 10, 2026	55.00	55.00	54.01	54.91	54.91	1.57%	17,996
Sep 9, 2026	54.03	55.00	53.70	54.06	54.06	0.06%	17,322
Sep 8, 2026	53.02	54.70	53.02	54.03	54.03	-0.06%	15,488
Sep 7, 2026	54.90	54.90	53.55	54.06	54.06	-0.79%	4,677
Sep 4, 2026	53.77	56.40	53.15	54.49	54.49	1.34%	10,278
Sep 3, 2026	54.90	54.95	53.00	53.77	53.77	1.40%	21,223
Sep 2, 2026	51.90	53.38	51.90	53.03	53.03	0.49%	12,696
Sep 1, 2026	52.00	52.88	52.00	52.77	52.77	1.56%	5,817
Aug 31, 2026	52.00	53.40	51.55	51.96	51.96	-0.35%	10,442
Aug 28, 2026	52.90	52.90	52.01	52.14	52.14	-1.01%	8,852
Aug 27, 2026	52.01	53.49	52.01	52.67	52.67	0.88%	2,479
Aug 26, 2026	53.84	53.84	52.00	52.21	52.21	-0.17%	7,705
Aug 25, 2026	53.87	53.87	52.02	52.30	52.30	0.42%	4,732
Aug 24, 2026	53.00	53.50	51.06	52.08	52.08	-1.05%	23,037
Aug 21, 2026	52.80	54.00	52.50	52.63	52.63	-0.19%	11,819
Aug 20, 2026	53.08	54.13	52.20	52.73	52.73	-0.64%	44,833
Aug 19, 2026	53.90	54.47	52.52	53.07	53.07	-1.59%	42,527
Aug 18, 2026	55.99	55.99	53.51	53.93	53.93	-1.77%	32,560
Aug 17, 2026	54.90	54.90	52.51	54.90	54.90	4.99%	126,920
Aug 14, 2026	52.29	52.29	52.29	52.29	52.29	5.00%	10,666
Aug 13, 2026	49.80	49.80	49.80	49.80	49.80	5.00%	9,481
Aug 12, 2026	47.43	47.43	46.00	47.43	47.43	4.98%	36,045
Aug 11, 2026	45.18	45.18	44.51	45.18	45.18	5.00%	24,367
Aug 10, 2026	43.03	43.03	42.14	43.03	43.03	4.98%	17,541
Aug 7, 2026	39.38	42.84	39.38	40.99	40.99	-1.11%	34,910
Aug 6, 2026	44.37	44.37	41.39	41.45	41.45	-4.84%	19,992
Aug 5, 2026	45.66	47.88	43.38	43.56	43.56	-4.60%	35,476
Aug 4, 2026	43.99	45.75	43.50	45.66	45.66	4.77%	35,712
Aug 3, 2026	39.44	43.58	39.44	43.58	43.58	4.99%	43,976
Jul 31, 2026	41.51	41.51	41.51	41.51	41.51	-4.99%	8,073
Jul 30, 2026	43.69	43.69	43.69	43.69	43.69	-4.98%	4,275
Jul 29, 2026	45.98	46.56	45.98	45.98	45.98	-4.98%	11,141
Jul 28, 2026	48.39	48.39	48.39	48.39	48.39	-4.99%	2,172
Jul 27, 2026	50.93	50.93	50.93	50.93	50.93	-5.00%	6,724
Jul 24, 2026	53.61	53.61	53.61	53.61	53.61	-5.00%	577
Jul 23, 2026	59.39	60.00	56.43	56.43	56.43	-4.98%	15,721
Jul 22, 2026	59.37	59.39	59.37	59.39	59.39	4.98%	19,971
Jul 21, 2026	56.57	56.57	56.57	56.57	56.57	4.99%	1,274
Jul 20, 2026	53.80	53.88	53.80	53.88	53.88	4.99%	23,912
Jul 17, 2026	51.32	51.32	49.00	51.32	51.32	4.99%	25,077
Jul 16, 2026	48.87	48.88	44.55	48.88	48.88	4.98%	193,509
Jul 15, 2026	46.56	46.56	46.56	46.56	46.56	4.98%	2,543
Jul 14, 2026	44.35	44.35	44.35	44.35	44.35	10.00%	13,218
Jul 13, 2026	40.32	40.32	40.32	40.32	40.32	20.00%	3,090
Jul 10, 2026	28.99	33.60	28.01	33.60	33.60	20.00%	24,238
Jul 9, 2026	28.10	28.49	27.20	28.00	28.00	3.28%	1,901
Jul 8, 2026	26.60	28.90	26.00	27.11	27.11	-2.83%	4,679
Jul 7, 2026	29.55	29.55	27.30	27.90	27.90	-2.45%	420
Jul 6, 2026	28.60	28.60	28.50	28.60	28.60	2.22%	2,535