Sharat Industries Limited (BOM:519397)
India
· Delayed Price · Currency is INR 141.90
-3.80 (-2.61%)
At close: Mar 9, 2026
Sharat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 145.00 | 145.50 | 138.95 | 141.90 | 141.90 | -2.61% | 217,391 |
| Mar 6, 2026 | 152.00 | 152.00 | 145.00 | 145.70 | 145.70 | -4.05% | 213,091 |
| Mar 5, 2026 | 147.00 | 154.45 | 146.00 | 151.85 | 151.85 | 5.71% | 177,131 |
| Mar 4, 2026 | 126.20 | 147.90 | 126.20 | 143.65 | 143.65 | -3.91% | 205,018 |
| Mar 2, 2026 | 148.50 | 151.00 | 146.00 | 149.50 | 149.50 | -2.45% | 171,127 |
| Feb 27, 2026 | 154.50 | 155.00 | 151.15 | 153.25 | 153.25 | -1.45% | 200,474 |
| Feb 26, 2026 | 150.50 | 155.75 | 150.30 | 155.50 | 155.50 | 0.75% | 187,934 |
| Feb 25, 2026 | 153.05 | 157.20 | 150.25 | 154.35 | 154.35 | -2.16% | 223,903 |
| Feb 24, 2026 | 164.70 | 164.70 | 145.00 | 157.75 | 157.75 | -3.49% | 236,597 |
| Feb 23, 2026 | 162.30 | 165.00 | 161.55 | 163.45 | 163.45 | -0.55% | 156,327 |
| Feb 20, 2026 | 164.40 | 166.00 | 162.50 | 164.35 | 164.35 | -1.05% | 118,442 |
| Feb 19, 2026 | 166.95 | 166.95 | 160.00 | 166.10 | 166.10 | 0.73% | 136,381 |
| Feb 18, 2026 | 165.10 | 168.00 | 162.00 | 164.90 | 164.90 | -0.33% | 172,185 |
| Feb 17, 2026 | 170.00 | 170.95 | 160.00 | 165.45 | 165.45 | -2.53% | 165,904 |
| Feb 16, 2026 | 169.95 | 174.00 | 166.80 | 169.75 | 169.75 | -0.29% | 123,244 |
| Feb 13, 2026 | 168.40 | 171.70 | 166.60 | 170.25 | 170.25 | 0.12% | 188,664 |
| Feb 12, 2026 | 173.50 | 173.50 | 168.25 | 170.05 | 170.05 | -1.33% | 140,339 |
| Feb 11, 2026 | 171.50 | 175.00 | 169.05 | 172.35 | 172.35 | -1.12% | 178,536 |
| Feb 10, 2026 | 172.80 | 178.90 | 168.55 | 174.30 | 174.30 | 1.99% | 211,336 |
| Feb 9, 2026 | 174.90 | 178.95 | 169.70 | 170.90 | 170.90 | 1.45% | 146,534 |
| Feb 6, 2026 | 171.50 | 171.50 | 165.00 | 168.45 | 168.45 | -2.66% | 172,692 |
| Feb 5, 2026 | 178.00 | 178.00 | 160.30 | 173.05 | 173.05 | -1.17% | 234,125 |
| Feb 4, 2026 | 173.05 | 179.00 | 170.55 | 175.10 | 175.10 | 1.24% | 460,708 |
| Feb 3, 2026 | 169.75 | 179.00 | 162.55 | 172.95 | 172.95 | 8.53% | 271,703 |
| Feb 2, 2026 | 159.95 | 160.00 | 156.10 | 159.35 | 159.35 | 0.41% | 128,312 |
| Feb 1, 2026 | 161.95 | 161.95 | 157.10 | 158.70 | 158.70 | 0.16% | 135,080 |
| Jan 30, 2026 | 161.00 | 163.00 | 156.40 | 158.45 | 158.45 | -0.50% | 110,896 |
| Jan 29, 2026 | 162.90 | 163.00 | 157.00 | 159.25 | 159.25 | -2.24% | 147,040 |
| Jan 28, 2026 | 154.75 | 164.00 | 153.05 | 162.90 | 162.90 | 6.82% | 324,456 |
| Jan 27, 2026 | 148.50 | 159.00 | 145.80 | 152.50 | 152.50 | 2.87% | 190,169 |
| Jan 23, 2026 | 151.95 | 151.95 | 147.00 | 148.25 | 148.25 | -1.36% | 97,193 |
| Jan 22, 2026 | 150.90 | 153.25 | 147.80 | 150.30 | 150.30 | 1.18% | 115,777 |
| Jan 21, 2026 | 146.20 | 149.60 | 145.50 | 148.55 | 148.55 | 0.61% | 197,900 |
| Jan 20, 2026 | 149.85 | 150.00 | 145.25 | 147.65 | 147.65 | -0.40% | 193,106 |
| Jan 19, 2026 | 150.00 | 150.00 | 146.15 | 148.25 | 148.25 | -0.50% | 367,860 |
| Jan 16, 2026 | 145.00 | 150.00 | 142.30 | 149.00 | 149.00 | 2.65% | 153,480 |
| Jan 14, 2026 | 140.85 | 145.35 | 140.00 | 145.15 | 145.15 | 2.40% | 218,309 |
| Jan 13, 2026 | 140.40 | 143.90 | 139.10 | 141.75 | 141.75 | -0.04% | 211,555 |
| Jan 12, 2026 | 141.00 | 144.00 | 136.70 | 141.80 | 141.80 | 1.14% | 436,882 |
| Jan 9, 2026 | 141.10 | 144.40 | 135.10 | 140.20 | 140.20 | -1.72% | 225,886 |
| Jan 8, 2026 | 146.75 | 146.75 | 141.00 | 142.65 | 142.65 | -1.99% | 145,147 |
| Jan 7, 2026 | 147.75 | 147.75 | 144.15 | 145.55 | 145.55 | 0.03% | 135,631 |
| Jan 6, 2026 | 146.30 | 147.90 | 143.00 | 145.50 | 145.50 | 0.31% | 276,370 |
| Jan 5, 2026 | 145.00 | 146.00 | 140.20 | 145.05 | 145.05 | 0.97% | 158,870 |
| Jan 2, 2026 | 143.85 | 145.00 | 140.15 | 143.65 | 143.65 | 0.74% | 275,043 |
| Jan 1, 2026 | 140.65 | 143.50 | 140.15 | 142.60 | 142.60 | -0.52% | 183,220 |
| Dec 31, 2025 | 144.45 | 144.50 | 137.95 | 143.35 | 143.35 | 0.99% | 251,951 |
| Dec 30, 2025 | 140.85 | 145.00 | 139.00 | 141.95 | 141.95 | 0.78% | 279,266 |
| Dec 29, 2025 | 138.50 | 141.95 | 132.50 | 140.85 | 140.85 | 2.66% | 262,731 |
| Dec 26, 2025 | 137.50 | 137.50 | 128.40 | 137.20 | 137.20 | -0.11% | 144,697 |
| Dec 24, 2025 | 135.00 | 138.20 | 134.00 | 137.35 | 137.35 | 1.40% | 143,248 |
| Dec 23, 2025 | 137.50 | 137.50 | 134.15 | 135.45 | 135.45 | -1.06% | 188,842 |
| Dec 22, 2025 | 138.00 | 138.40 | 135.55 | 136.90 | 136.90 | -0.54% | 136,849 |
| Dec 19, 2025 | 139.50 | 139.50 | 135.20 | 137.65 | 137.65 | -0.90% | 190,592 |
| Dec 18, 2025 | 136.50 | 140.90 | 136.10 | 138.90 | 138.90 | 1.39% | 121,672 |
| Dec 17, 2025 | 136.45 | 139.00 | 134.60 | 137.00 | 137.00 | 1.33% | 91,758 |
| Dec 16, 2025 | 137.00 | 138.80 | 134.10 | 135.20 | 135.20 | -0.88% | 88,094 |
| Dec 15, 2025 | 133.15 | 136.95 | 133.15 | 136.40 | 136.40 | 0.78% | 69,241 |
| Dec 12, 2025 | 136.00 | 136.40 | 133.25 | 135.35 | 135.35 | - | 67,236 |
| Dec 11, 2025 | 133.10 | 137.45 | 133.10 | 135.35 | 135.35 | -0.22% | 62,503 |
| Dec 10, 2025 | 131.10 | 135.75 | 131.10 | 135.65 | 135.65 | 1.53% | 45,382 |
| Dec 9, 2025 | 131.05 | 134.25 | 128.10 | 133.60 | 133.60 | 0.19% | 181,426 |
| Dec 8, 2025 | 134.05 | 136.80 | 132.05 | 133.35 | 133.35 | -1.00% | 51,484 |
| Dec 5, 2025 | 136.50 | 136.50 | 132.60 | 134.70 | 134.70 | -0.70% | 31,162 |
| Dec 4, 2025 | 137.50 | 139.00 | 130.00 | 135.65 | 135.65 | -2.06% | 173,757 |
| Dec 3, 2025 | 138.50 | 138.85 | 136.15 | 138.50 | 138.50 | 0.29% | 37,360 |
| Dec 2, 2025 | 136.00 | 138.25 | 134.00 | 138.10 | 138.10 | 0.55% | 42,163 |
| Dec 1, 2025 | 139.90 | 139.90 | 135.00 | 137.35 | 137.35 | -0.83% | 38,232 |
| Nov 28, 2025 | 139.50 | 139.50 | 136.00 | 138.50 | 138.50 | 1.09% | 54,428 |
| Nov 27, 2025 | 136.00 | 139.00 | 133.10 | 137.00 | 137.00 | 1.11% | 123,212 |
| Nov 26, 2025 | 135.95 | 136.95 | 132.00 | 135.50 | 135.50 | 1.38% | 120,214 |
| Nov 25, 2025 | 133.00 | 135.40 | 130.50 | 133.65 | 133.65 | 1.10% | 215,539 |
| Nov 24, 2025 | 135.00 | 135.00 | 131.65 | 132.20 | 132.20 | -2.44% | 176,228 |
| Nov 21, 2025 | 138.00 | 138.00 | 132.35 | 135.50 | 135.50 | -0.62% | 55,215 |
| Nov 20, 2025 | 134.85 | 137.80 | 132.00 | 136.35 | 136.35 | 0.48% | 23,000 |
| Nov 19, 2025 | 134.60 | 136.80 | 130.70 | 135.70 | 135.70 | -0.22% | 31,060 |
| Nov 18, 2025 | 138.00 | 138.45 | 133.70 | 136.00 | 136.00 | -1.73% | 10,521 |
| Nov 17, 2025 | 140.50 | 141.00 | 138.00 | 138.40 | 138.40 | -0.93% | 44,800 |
| Nov 14, 2025 | 139.40 | 140.30 | 135.00 | 139.70 | 139.70 | 1.45% | 55,622 |
| Nov 13, 2025 | 136.00 | 138.75 | 135.10 | 137.70 | 137.70 | 1.14% | 86,419 |
| Nov 12, 2025 | 139.00 | 139.00 | 135.05 | 136.15 | 136.15 | -1.05% | 61,337 |
| Nov 11, 2025 | 137.55 | 139.25 | 133.05 | 137.60 | 137.60 | 0.04% | 61,162 |
| Nov 10, 2025 | 137.00 | 138.95 | 132.20 | 137.55 | 137.55 | 0.73% | 54,705 |
| Nov 7, 2025 | 138.20 | 139.00 | 134.15 | 136.55 | 136.55 | -0.33% | 22,778 |
| Nov 6, 2025 | 135.00 | 138.00 | 134.20 | 137.00 | 137.00 | 1.26% | 11,991 |
| Nov 4, 2025 | 134.00 | 137.50 | 128.95 | 135.30 | 135.30 | -0.04% | 25,517 |
| Nov 3, 2025 | 131.60 | 139.50 | 130.05 | 135.35 | 135.35 | 1.81% | 30,459 |
| Oct 31, 2025 | 130.55 | 133.95 | 126.25 | 132.95 | 132.95 | 3.06% | 33,536 |
| Oct 30, 2025 | 128.75 | 130.60 | 125.75 | 129.00 | 129.00 | 0.94% | 14,875 |
| Oct 29, 2025 | 128.10 | 128.50 | 124.50 | 127.80 | 127.80 | 0.55% | 35,364 |
| Oct 28, 2025 | 124.10 | 127.95 | 123.00 | 127.10 | 127.10 | 1.44% | 30,138 |
| Oct 27, 2025 | 127.45 | 129.00 | 124.70 | 125.30 | 125.30 | -1.30% | 18,419 |
| Oct 24, 2025 | 134.50 | 134.90 | 125.30 | 126.95 | 126.95 | -3.75% | 47,878 |
| Oct 23, 2025 | 126.00 | 134.85 | 125.00 | 131.90 | 131.90 | 2.33% | 40,008 |
| Oct 21, 2025 | 123.90 | 130.00 | 122.00 | 128.90 | 128.90 | 3.58% | 47,495 |
| Oct 20, 2025 | 123.10 | 125.00 | 122.00 | 124.45 | 124.45 | -0.44% | 30,742 |
| Oct 17, 2025 | 125.25 | 126.00 | 123.20 | 125.00 | 125.00 | -0.12% | 10,587 |
| Oct 16, 2025 | 125.00 | 125.25 | 122.85 | 125.15 | 125.15 | 0.12% | 28,577 |
| Oct 15, 2025 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 0.04% | 34,067 |
| Oct 14, 2025 | 126.20 | 126.20 | 123.15 | 124.95 | 124.95 | 0.04% | 26,123 |