Sharat Industries Limited (NSE:SHINDL)
India · Delayed Price · Currency is INR 143.12
+0.08 (0.06%)
At close: Nov 9, 2026
NSE:SHINDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 144.50 | 144.50 | 138.10 | 143.12 | 143.12 | 0.06% | 126,243 |
| Nov 8, 2026 | 140.00 | 145.00 | 140.00 | 143.04 | 143.04 | 2.10% | 31,356 |
| Nov 6, 2026 | 146.89 | 146.89 | 137.00 | 140.10 | 140.10 | -4.05% | 143,962 |
| Nov 5, 2026 | 148.60 | 152.99 | 145.42 | 146.02 | 146.02 | -1.38% | 172,185 |
| Nov 4, 2026 | 149.97 | 149.97 | 147.31 | 148.06 | 148.06 | -0.23% | 92,055 |
| Nov 3, 2026 | 149.60 | 149.60 | 146.38 | 148.40 | 148.40 | -0.38% | 117,922 |
| Nov 2, 2026 | 149.94 | 149.98 | 147.04 | 148.96 | 148.96 | -0.27% | 101,244 |
| Oct 30, 2026 | 150.04 | 150.04 | 147.20 | 149.36 | 149.36 | -0.59% | 77,340 |
| Oct 29, 2026 | 154.00 | 154.00 | 149.02 | 150.25 | 150.25 | -0.94% | 87,074 |
| Oct 28, 2026 | 150.00 | 165.00 | 146.98 | 151.68 | 151.68 | 1.13% | 82,107 |
| Oct 27, 2026 | 148.90 | 152.00 | 146.66 | 149.99 | 149.99 | 1.19% | 82,707 |
| Oct 26, 2026 | 148.99 | 149.01 | 145.14 | 148.22 | 148.22 | -0.33% | 121,831 |
| Oct 23, 2026 | 152.02 | 152.70 | 145.50 | 148.71 | 148.71 | -1.98% | 156,222 |
| Oct 22, 2026 | 152.00 | 154.00 | 147.11 | 151.72 | 151.72 | 0.62% | 94,139 |
| Oct 21, 2026 | 152.82 | 152.82 | 145.55 | 150.78 | 150.78 | 0.39% | 130,795 |
| Oct 19, 2026 | 155.00 | 155.16 | 148.00 | 150.19 | 150.19 | -3.22% | 131,419 |
| Oct 16, 2026 | 155.00 | 156.16 | 152.77 | 155.18 | 155.18 | 0.77% | 90,403 |
| Oct 15, 2026 | 157.55 | 157.55 | 152.13 | 154.00 | 154.00 | -2.29% | 142,042 |
| Oct 14, 2026 | 155.50 | 159.00 | 155.00 | 157.61 | 157.61 | 1.25% | 110,534 |
| Oct 13, 2026 | 159.40 | 164.39 | 155.00 | 155.66 | 155.66 | -1.92% | 147,403 |
| Oct 12, 2026 | 157.40 | 160.79 | 152.50 | 158.71 | 158.71 | 1.87% | 176,425 |
| Oct 9, 2026 | 157.80 | 157.80 | 155.00 | 155.80 | 155.80 | -1.64% | 98,028 |
| Oct 8, 2026 | 157.90 | 159.98 | 154.50 | 158.39 | 158.39 | 0.42% | 166,158 |
| Oct 7, 2026 | 158.61 | 158.61 | 156.05 | 157.72 | 157.72 | -0.61% | 144,798 |
| Oct 6, 2026 | 159.99 | 159.99 | 156.00 | 158.69 | 158.69 | 0.18% | 135,954 |
| Oct 5, 2026 | 159.04 | 159.59 | 155.25 | 158.41 | 158.41 | -0.45% | 77,098 |
| Oct 1, 2026 | 158.12 | 160.00 | 154.00 | 159.12 | 159.12 | -0.30% | 82,053 |
| Sep 30, 2026 | 160.32 | 160.39 | 158.16 | 159.60 | 159.60 | -0.31% | 66,280 |
| Sep 29, 2026 | 159.49 | 160.99 | 158.05 | 160.10 | 160.10 | 0.04% | 126,506 |
| Sep 28, 2026 | 160.30 | 162.02 | 158.51 | 160.03 | 160.03 | -0.70% | 140,272 |
| Sep 25, 2026 | 162.78 | 163.80 | 159.84 | 161.16 | 161.16 | -1.00% | 334,150 |
| Sep 24, 2026 | 165.73 | 165.73 | 159.00 | 162.78 | 162.78 | -0.82% | 392,824 |
| Sep 23, 2026 | 163.42 | 166.00 | 160.68 | 164.13 | 164.13 | 0.98% | 129,807 |
| Sep 22, 2026 | 164.83 | 164.83 | 160.00 | 162.53 | 162.53 | -0.29% | 247,030 |
| Sep 21, 2026 | 162.60 | 166.00 | 159.21 | 163.00 | 163.00 | 0.84% | 364,484 |
| Sep 18, 2026 | 164.50 | 164.50 | 160.38 | 161.64 | 161.64 | 0.37% | 430,082 |
| Sep 17, 2026 | 161.02 | 163.21 | 160.62 | 161.05 | 161.05 | -1.23% | 88,869 |
| Sep 16, 2026 | 160.12 | 164.39 | 160.00 | 163.05 | 163.05 | 0.97% | 128,760 |
| Sep 15, 2026 | 164.69 | 164.69 | 158.77 | 161.48 | 161.48 | -0.94% | 154,154 |
| Sep 11, 2026 | 162.00 | 164.75 | 160.00 | 163.02 | 163.02 | 0.64% | 258,569 |
| Sep 10, 2026 | 160.05 | 162.50 | 160.00 | 161.98 | 161.98 | 0.76% | 305,847 |
| Sep 9, 2026 | 161.70 | 161.88 | 160.00 | 160.76 | 160.76 | 0.07% | 153,215 |
| Sep 8, 2026 | 164.00 | 167.00 | 159.03 | 160.65 | 160.65 | -1.30% | 369,555 |
| Sep 7, 2026 | 162.32 | 167.90 | 159.46 | 162.77 | 162.77 | 0.22% | 176,047 |
| Sep 4, 2026 | 159.07 | 163.00 | 156.20 | 162.42 | 162.42 | 1.93% | 220,380 |
| Sep 3, 2026 | 161.07 | 162.37 | 158.20 | 159.35 | 159.35 | -0.83% | 314,669 |
| Sep 2, 2026 | 162.59 | 168.96 | 159.11 | 160.68 | 160.68 | -0.94% | 311,659 |
| Sep 1, 2026 | 161.80 | 162.93 | 160.00 | 162.21 | 162.21 | -0.36% | 466,149 |
| Aug 31, 2026 | 163.50 | 165.96 | 160.30 | 162.79 | 162.79 | -0.82% | 174,580 |
| Aug 28, 2026 | 164.23 | 166.15 | 161.22 | 164.13 | 164.13 | -0.06% | 217,652 |