NSE:SHARDUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	28.80	28.80	27.15	27.98	27.98	0.29%	877
Jul 2, 2026	28.36	29.40	27.10	27.90	27.90	-1.62%	2,273
Jul 1, 2026	23.05	29.47	23.05	28.36	28.36	2.87%	5,909
Jun 30, 2026	29.40	29.40	26.75	27.57	27.57	-4.37%	1,056
Jun 29, 2026	29.99	29.99	25.23	28.83	28.83	-0.69%	1,729
Jun 25, 2026	29.49	29.49	27.38	29.03	29.03	1.86%	3,558
Jun 24, 2026	29.69	29.69	28.50	28.50	28.50	-2.50%	464
Jun 23, 2026	30.59	30.59	28.41	29.23	29.23	3.29%	2,505
Jun 22, 2026	28.00	29.35	28.00	28.30	28.30	-3.68%	6,949
Jun 19, 2026	24.21	29.90	24.21	29.38	29.38	-1.74%	6,468
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