Sharat Industries Limited (NSE:SHINDL)
India · Delayed Price · Currency is INR 163.02
+1.04 (0.64%)
At close: Sep 11, 2026
NSE:SHINDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 160.10 | 166.70 | 160.10 | 164.23 | 164.23 | 0.91% | 217,350 |
| Aug 26, 2026 | 162.96 | 165.00 | 158.16 | 162.75 | 162.75 | -0.59% | 258,214 |
| Aug 25, 2026 | 164.00 | 170.00 | 161.50 | 163.71 | 163.71 | 0.07% | 227,188 |
| Aug 24, 2026 | 165.00 | 165.59 | 162.15 | 163.59 | 163.59 | -1.02% | 152,985 |
| Aug 21, 2026 | 160.21 | 168.00 | 159.23 | 165.28 | 165.28 | 1.95% | 223,816 |
| Aug 20, 2026 | 168.00 | 168.00 | 160.05 | 162.12 | 162.12 | -1.97% | 56,691 |
| Aug 19, 2026 | 159.21 | 175.00 | 157.29 | 165.38 | 165.38 | 3.88% | 48,819 |
| Aug 18, 2026 | 162.29 | 162.29 | 159.05 | 159.21 | 159.21 | -1.63% | 4,367 |
| Aug 17, 2026 | 162.47 | 164.69 | 159.72 | 161.84 | 161.84 | -0.91% | 57,949 |
| Aug 14, 2026 | 162.99 | 165.59 | 161.54 | 163.32 | 163.32 | 0.82% | 32,173 |
| Aug 13, 2026 | 164.90 | 164.90 | 161.01 | 161.99 | 161.99 | -1.12% | 333,889 |
| Aug 12, 2026 | 165.88 | 167.02 | 159.45 | 163.82 | 163.82 | -0.52% | 165,060 |
| Aug 11, 2026 | 174.00 | 174.00 | 158.80 | 164.67 | 164.67 | 0.84% | 133,009 |
| Aug 10, 2026 | 159.00 | 179.99 | 159.00 | 163.30 | 163.30 | 0.42% | 252,673 |
| Aug 7, 2026 | 158.74 | 165.00 | 158.74 | 162.61 | 162.61 | 1.13% | 84,787 |
| Aug 6, 2026 | 160.99 | 161.90 | 155.90 | 160.79 | 160.79 | 0.56% | 102,907 |
| Aug 5, 2026 | 159.51 | 160.98 | 159.00 | 159.90 | 159.90 | 0.10% | 77,474 |
| Aug 4, 2026 | 161.55 | 161.95 | 159.00 | 159.74 | 159.74 | -0.39% | 93,021 |
| Aug 3, 2026 | 162.95 | 162.95 | 159.00 | 160.36 | 160.36 | -1.02% | 101,756 |
| Jul 31, 2026 | 162.95 | 165.00 | 158.72 | 162.02 | 162.02 | -0.12% | 79,984 |
| Jul 30, 2026 | 161.95 | 165.00 | 157.64 | 162.21 | 162.21 | 0.83% | 101,931 |
| Jul 29, 2026 | 162.09 | 162.09 | 158.71 | 160.87 | 160.87 | 0.28% | 173,457 |
| Jul 28, 2026 | 159.99 | 162.49 | 158.00 | 160.42 | 160.42 | 0.91% | 138,187 |
| Jul 27, 2026 | 160.30 | 161.00 | 155.21 | 158.97 | 158.97 | 0.54% | 153,272 |
| Jul 24, 2026 | 162.64 | 162.64 | 158.00 | 158.12 | 158.12 | -2.77% | 109,378 |
| Jul 23, 2026 | 161.95 | 163.99 | 160.00 | 162.62 | 162.62 | 1.42% | 130,982 |
| Jul 22, 2026 | 162.75 | 162.75 | 159.79 | 160.35 | 160.35 | -0.90% | 93,582 |
| Jul 21, 2026 | 161.69 | 163.99 | 160.00 | 161.80 | 161.80 | 0.32% | 101,227 |
| Jul 20, 2026 | 164.02 | 165.25 | 160.00 | 161.28 | 161.28 | 0.06% | 140,264 |
| Jul 17, 2026 | 158.88 | 162.00 | 154.46 | 161.19 | 161.19 | 0.24% | 168,367 |
| Jul 16, 2026 | 157.88 | 162.00 | 154.87 | 160.80 | 160.80 | 0.59% | 140,419 |
| Jul 15, 2026 | 163.32 | 165.00 | 153.85 | 159.85 | 159.85 | -1.83% | 186,816 |
| Jul 14, 2026 | 157.23 | 166.00 | 156.39 | 162.83 | 162.83 | 2.33% | 125,885 |
| Jul 13, 2026 | 158.50 | 160.01 | 152.41 | 159.13 | 159.13 | 0.44% | 69,130 |
| Jul 10, 2026 | 152.88 | 159.58 | 148.52 | 158.44 | 158.44 | 4.40% | 141,513 |
| Jul 9, 2026 | 148.00 | 153.22 | 147.77 | 151.76 | 151.76 | 3.27% | 118,499 |
| Jul 8, 2026 | 152.53 | 152.53 | 144.00 | 146.95 | 146.95 | -3.27% | 150,739 |
| Jul 7, 2026 | 149.90 | 154.20 | 146.00 | 151.91 | 151.91 | 0.86% | 202,948 |
| Jul 6, 2026 | 146.96 | 155.00 | 145.00 | 150.61 | 150.61 | 2.32% | 160,102 |