Sharda Ispat Limited (BOM:513548)
India
· Delayed Price · Currency is INR 155.35
-9.30 (-5.65%)
At close: Mar 9, 2026
Sharda Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 160.30 | 167.75 | 160.05 | 164.65 | 164.65 | -2.57% | 239 |
| Mar 5, 2026 | 163.95 | 169.00 | 163.95 | 169.00 | 169.00 | 3.08% | 250 |
| Mar 4, 2026 | 156.00 | 166.65 | 156.00 | 163.95 | 163.95 | -2.79% | 278 |
| Mar 2, 2026 | 170.50 | 170.50 | 165.00 | 168.65 | 168.65 | -1.09% | 311 |
| Feb 27, 2026 | 163.70 | 172.00 | 160.05 | 170.50 | 170.50 | 4.15% | 73 |
| Feb 26, 2026 | 165.45 | 166.40 | 157.00 | 163.70 | 163.70 | -1.06% | 227 |
| Feb 25, 2026 | 173.75 | 185.95 | 155.50 | 165.45 | 165.45 | -4.75% | 672 |
| Feb 24, 2026 | 174.25 | 175.00 | 170.95 | 173.70 | 173.70 | 2.21% | 302 |
| Feb 23, 2026 | 178.70 | 178.70 | 169.15 | 169.95 | 169.95 | 0.89% | 68 |
| Feb 20, 2026 | 189.95 | 189.95 | 161.15 | 168.45 | 168.45 | -6.42% | 2,027 |
| Feb 19, 2026 | 192.60 | 192.60 | 180.00 | 180.00 | 180.00 | -4.64% | 32 |
| Feb 18, 2026 | 178.15 | 189.95 | 178.15 | 188.75 | 188.75 | -0.50% | 11 |
| Feb 17, 2026 | 179.30 | 190.00 | 179.30 | 189.70 | 189.70 | 5.80% | 67 |
| Feb 16, 2026 | 181.10 | 197.00 | 175.00 | 179.30 | 179.30 | -9.88% | 1,006 |
| Feb 13, 2026 | 205.15 | 205.15 | 190.00 | 198.95 | 198.95 | -0.48% | 105 |
| Feb 12, 2026 | 192.45 | 205.15 | 192.45 | 199.90 | 199.90 | 3.87% | 562 |
| Feb 11, 2026 | 206.95 | 206.95 | 172.35 | 192.45 | 192.45 | 6.95% | 1,577 |
| Feb 10, 2026 | 177.10 | 183.00 | 177.10 | 179.95 | 179.95 | 1.58% | 365 |
| Feb 9, 2026 | 189.00 | 189.00 | 171.00 | 177.15 | 177.15 | -5.44% | 1,365 |
| Feb 6, 2026 | 166.85 | 187.35 | 166.85 | 187.35 | 187.35 | 12.29% | 119 |
| Feb 5, 2026 | 175.00 | 179.70 | 164.50 | 166.85 | 166.85 | -7.82% | 920 |
| Feb 4, 2026 | 184.00 | 184.00 | 179.70 | 181.00 | 181.00 | 0.72% | 68 |
| Feb 3, 2026 | 176.00 | 189.00 | 172.70 | 179.70 | 179.70 | -2.31% | 1,816 |
| Feb 2, 2026 | 188.75 | 188.75 | 183.95 | 183.95 | 183.95 | -2.13% | 11 |
| Feb 1, 2026 | 182.00 | 187.95 | 182.00 | 187.95 | 187.95 | 9.18% | 2 |
| Jan 30, 2026 | 171.00 | 174.95 | 166.00 | 172.15 | 172.15 | -4.39% | 792 |
| Jan 29, 2026 | 188.45 | 188.45 | 177.70 | 180.05 | 180.05 | -4.46% | 53 |
| Jan 28, 2026 | 171.00 | 188.85 | 171.00 | 188.45 | 188.45 | 5.28% | 711 |
| Jan 27, 2026 | 177.00 | 181.10 | 177.00 | 179.00 | 179.00 | -1.13% | 53 |
| Jan 23, 2026 | 193.50 | 193.50 | 181.00 | 181.05 | 181.05 | -4.36% | 149 |
| Jan 22, 2026 | 192.00 | 192.00 | 185.05 | 189.30 | 189.30 | -3.37% | 12 |
| Jan 21, 2026 | 200.95 | 200.95 | 183.80 | 195.90 | 195.90 | 3.62% | 635 |
| Jan 20, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | -0.50% | 275 |
| Jan 19, 2026 | 185.00 | 190.00 | 179.00 | 190.00 | 190.00 | -0.31% | 762 |
| Jan 16, 2026 | 192.90 | 192.90 | 190.00 | 190.60 | 190.60 | -1.60% | 6 |
| Jan 14, 2026 | 193.80 | 193.80 | 193.70 | 193.70 | 193.70 | -0.23% | 9 |
| Jan 13, 2026 | 193.90 | 195.00 | 174.15 | 194.15 | 194.15 | 5.26% | 1,272 |
| Jan 12, 2026 | 175.10 | 191.00 | 175.10 | 184.45 | 184.45 | 2.56% | 1,551 |
| Jan 9, 2026 | 184.65 | 195.00 | 176.10 | 179.85 | 179.85 | -8.91% | 21 |
| Jan 8, 2026 | 191.90 | 201.75 | 191.90 | 197.45 | 197.45 | 2.89% | 31 |
| Jan 7, 2026 | 204.00 | 204.00 | 185.20 | 191.90 | 191.90 | 1.00% | 320 |
| Jan 6, 2026 | 192.00 | 210.00 | 190.00 | 190.00 | 190.00 | 0.90% | 1,201 |
| Jan 5, 2026 | 180.00 | 190.00 | 175.00 | 188.30 | 188.30 | 8.44% | 1,377 |
| Jan 2, 2026 | 179.00 | 181.00 | 172.90 | 173.65 | 173.65 | -3.53% | 64 |
| Jan 1, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.88% | 12 |
| Dec 31, 2025 | 187.80 | 187.85 | 180.00 | 181.60 | 181.60 | -3.35% | 80 |
| Dec 30, 2025 | 189.00 | 189.00 | 187.90 | 187.90 | 187.90 | 1.32% | 69 |
| Dec 29, 2025 | 185.00 | 188.10 | 183.65 | 185.45 | 185.45 | 1.26% | 10 |
| Dec 26, 2025 | 188.90 | 188.90 | 183.15 | 183.15 | 183.15 | -1.00% | 41 |
| Dec 24, 2025 | 181.40 | 185.00 | 180.00 | 185.00 | 185.00 | 1.98% | 526 |
| Dec 23, 2025 | 172.00 | 181.45 | 172.00 | 181.40 | 181.40 | 1.80% | 287 |
| Dec 22, 2025 | 180.00 | 180.00 | 175.00 | 178.20 | 178.20 | -1.00% | 136 |
| Dec 19, 2025 | 186.95 | 186.95 | 175.05 | 180.00 | 180.00 | 0.33% | 91 |
| Dec 18, 2025 | 180.10 | 187.50 | 172.00 | 179.40 | 179.40 | -0.33% | 265 |
| Dec 17, 2025 | 180.05 | 180.55 | 180.00 | 180.00 | 180.00 | -2.44% | 218 |
| Dec 16, 2025 | 205.95 | 205.95 | 180.00 | 184.50 | 184.50 | 2.24% | 677 |
| Dec 15, 2025 | 189.95 | 199.95 | 180.00 | 180.45 | 180.45 | -5.00% | 349 |
| Dec 12, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | -0.03% | 25 |
| Dec 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.39% | 3 |
| Dec 10, 2025 | 191.55 | 199.90 | 190.75 | 190.75 | 190.75 | - | 185 |
| Dec 9, 2025 | 204.60 | 204.60 | 189.80 | 190.75 | 190.75 | -7.02% | 98 |
| Dec 8, 2025 | 189.35 | 210.00 | 165.75 | 205.15 | 205.15 | 8.34% | 596 |
| Dec 5, 2025 | 192.00 | 194.75 | 188.00 | 189.35 | 189.35 | -0.89% | 317 |
| Dec 4, 2025 | 190.00 | 207.60 | 189.00 | 191.05 | 191.05 | -4.45% | 131 |
| Dec 3, 2025 | 211.90 | 211.90 | 194.95 | 199.95 | 199.95 | 2.56% | 84 |
| Dec 2, 2025 | 203.95 | 203.95 | 193.00 | 194.95 | 194.95 | -4.44% | 634 |
| Dec 1, 2025 | 195.00 | 213.85 | 192.00 | 204.00 | 204.00 | 5.73% | 340 |
| Nov 28, 2025 | 192.35 | 199.00 | 192.00 | 192.95 | 192.95 | -4.05% | 144 |
| Nov 27, 2025 | 213.95 | 213.95 | 196.10 | 201.10 | 201.10 | -5.12% | 375 |
| Nov 26, 2025 | 207.05 | 223.90 | 200.00 | 211.95 | 211.95 | 3.42% | 206 |
| Nov 25, 2025 | 205.25 | 206.25 | 193.55 | 204.95 | 204.95 | -0.63% | 327 |
| Nov 24, 2025 | 194.30 | 207.90 | 194.30 | 206.25 | 206.25 | 7.20% | 280 |
| Nov 21, 2025 | 209.00 | 209.00 | 190.70 | 192.40 | 192.40 | -7.50% | 744 |
| Nov 20, 2025 | 204.75 | 220.65 | 204.75 | 208.00 | 208.00 | 2.67% | 45 |
| Nov 19, 2025 | 227.00 | 227.00 | 198.00 | 202.60 | 202.60 | -7.47% | 972 |
| Nov 18, 2025 | 199.30 | 219.95 | 194.95 | 218.95 | 218.95 | 9.86% | 494 |
| Nov 17, 2025 | 202.00 | 207.35 | 198.00 | 199.30 | 199.30 | -0.90% | 413 |
| Nov 14, 2025 | 225.00 | 225.00 | 198.00 | 201.10 | 201.10 | -0.25% | 658 |
| Nov 13, 2025 | 221.15 | 225.90 | 200.00 | 201.60 | 201.60 | -7.92% | 425 |
| Nov 12, 2025 | 217.90 | 234.90 | 212.80 | 218.95 | 218.95 | -4.80% | 1,285 |
| Nov 11, 2025 | 233.40 | 233.55 | 230.00 | 230.00 | 230.00 | -1.52% | 239 |
| Nov 10, 2025 | 229.00 | 240.00 | 216.60 | 233.55 | 233.55 | 1.99% | 348 |
| Nov 7, 2025 | 210.00 | 242.95 | 210.00 | 229.00 | 229.00 | 2.99% | 470 |
| Nov 6, 2025 | 229.55 | 244.90 | 208.30 | 222.35 | 222.35 | -1.20% | 402 |
| Nov 4, 2025 | 225.40 | 234.40 | 225.00 | 225.05 | 225.05 | -4.21% | 477 |
| Nov 3, 2025 | 223.00 | 241.95 | 223.00 | 234.95 | 234.95 | -1.43% | 157 |
| Oct 31, 2025 | 242.70 | 245.00 | 219.80 | 238.35 | 238.35 | 0.34% | 696 |
| Oct 30, 2025 | 242.70 | 242.70 | 225.00 | 237.55 | 237.55 | -2.60% | 2,105 |
| Oct 29, 2025 | 250.95 | 250.95 | 231.00 | 243.90 | 243.90 | 6.48% | 338 |
| Oct 28, 2025 | 215.00 | 249.90 | 215.00 | 229.05 | 229.05 | 6.34% | 1,981 |
| Oct 27, 2025 | 220.95 | 220.95 | 205.00 | 215.40 | 215.40 | 4.28% | 1,125 |
| Oct 24, 2025 | 220.95 | 220.95 | 206.30 | 206.55 | 206.55 | 0.12% | 351 |
| Oct 23, 2025 | 214.00 | 221.50 | 175.10 | 206.30 | 206.30 | -5.43% | 749 |
| Oct 21, 2025 | 208.00 | 223.00 | 205.25 | 218.15 | 218.15 | 4.88% | 334 |
| Oct 20, 2025 | 216.80 | 216.80 | 204.10 | 208.00 | 208.00 | -4.06% | 597 |
| Oct 17, 2025 | 222.45 | 233.85 | 215.30 | 216.80 | 216.80 | -2.54% | 496 |
| Oct 16, 2025 | 224.00 | 261.00 | 220.00 | 222.45 | 222.45 | -3.41% | 1,409 |
| Oct 15, 2025 | 230.15 | 238.00 | 225.00 | 230.30 | 230.30 | -5.58% | 474 |
| Oct 14, 2025 | 243.45 | 245.00 | 232.10 | 243.90 | 243.90 | 0.18% | 406 |
| Oct 13, 2025 | 248.45 | 248.45 | 243.30 | 243.45 | 243.45 | -2.03% | 12 |