Skip to main content
Sharat Industries Limited (BOM:519397)
India flag India · Delayed Price · Currency is INR
147.95
+0.60 (0.41%)
At close: Apr 28, 2026

Sharat Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026149.65149.65147.00147.20147.20-0.51%70,545
Apr 28, 2026148.70149.20147.00147.95147.950.41%96,364
Apr 27, 2026149.90149.90146.00147.35147.35-0.41%81,138
Apr 24, 2026149.85149.85147.30147.95147.95-85,968
Apr 23, 2026149.95149.95146.65147.95147.950.27%78,457
Apr 22, 2026150.70150.70146.00147.55147.55-0.57%105,024
Apr 21, 2026149.95150.50146.15148.40148.40-0.13%54,078
Apr 20, 2026149.40151.20146.00148.60148.600.24%64,937
Apr 17, 2026146.50149.90145.30148.25148.250.71%129,134
Apr 16, 2026148.55152.00146.00147.20147.200.03%246,887
Apr 15, 2026146.90149.90145.10147.15147.15-0.07%201,499
Apr 13, 2026150.00150.00145.10147.25147.25-1.14%341,943
Apr 10, 2026151.00153.00147.00148.95148.95-0.90%217,184
Apr 9, 2026154.50154.50147.35150.30150.30-1.54%104,718
Apr 8, 2026146.90155.00146.00152.65152.654.06%114,663
Apr 7, 2026145.85146.90143.20146.70146.700.76%111,667
Apr 6, 2026146.20146.30142.50145.60145.60-2.05%120,529
Apr 2, 2026153.00153.00141.55148.65148.65-2.43%129,242
Apr 1, 2026146.05158.00146.05152.35152.353.78%140,908
Mar 30, 2026142.00149.00141.10146.80146.802.84%141,114
Mar 27, 2026144.90144.95140.25142.75142.75-2.26%410,020
Mar 25, 2026145.00147.50140.00146.05146.051.74%341,511
Mar 24, 2026138.50146.50138.50143.55143.552.03%206,604
Mar 23, 2026145.15145.15139.50140.70140.70-4.16%124,132
Mar 20, 2026147.85147.85145.90146.80146.800.69%111,329
Mar 19, 2026149.80149.80141.35145.80145.80-1.92%131,288
Mar 18, 2026145.00150.80145.00148.65148.651.71%131,815
Mar 17, 2026147.00147.95141.60146.15146.150.76%138,835
Mar 16, 2026144.00148.00140.00145.05145.05-131,487
Mar 13, 2026148.70148.70143.60145.05145.05-2.29%136,398
Mar 12, 2026145.00152.80141.25148.45148.452.56%165,469
Mar 11, 2026147.65147.65142.50144.75144.75-0.58%102,344
Mar 10, 2026145.20147.00140.10145.60145.602.61%166,916
Mar 9, 2026145.00145.50138.95141.90141.90-2.61%217,391
Mar 6, 2026152.00152.00145.00145.70145.70-4.05%213,091
Mar 5, 2026147.00154.45146.00151.85151.855.71%177,131
Mar 4, 2026126.20147.90126.20143.65143.65-3.91%205,018
Mar 2, 2026148.50151.00146.00149.50149.50-2.45%171,127
Feb 27, 2026154.50155.00151.15153.25153.25-1.45%200,474
Feb 26, 2026150.50155.75150.30155.50155.500.75%187,934
Feb 25, 2026153.05157.20150.25154.35154.35-2.16%223,903
Feb 24, 2026164.70164.70145.00157.75157.75-3.49%236,597
Feb 23, 2026162.30165.00161.55163.45163.45-0.55%156,327
Feb 20, 2026164.40166.00162.50164.35164.35-1.05%118,442
Feb 19, 2026166.95166.95160.00166.10166.100.73%136,381
Feb 18, 2026165.10168.00162.00164.90164.90-0.33%172,185
Feb 17, 2026170.00170.95160.00165.45165.45-2.53%165,904
Feb 16, 2026169.95174.00166.80169.75169.75-0.29%123,244
Feb 13, 2026168.40171.70166.60170.25170.250.12%188,664
Feb 12, 2026173.50173.50168.25170.05170.05-1.33%140,339
Feb 11, 2026171.50175.00169.05172.35172.35-1.12%178,536
Feb 10, 2026172.80178.90168.55174.30174.301.99%211,336
Feb 9, 2026174.90178.95169.70170.90170.901.45%146,534
Feb 6, 2026171.50171.50165.00168.45168.45-2.66%172,692
Feb 5, 2026178.00178.00160.30173.05173.05-1.17%234,125
Feb 4, 2026173.05179.00170.55175.10175.101.24%460,708
Feb 3, 2026169.75179.00162.55172.95172.958.53%271,703
Feb 2, 2026159.95160.00156.10159.35159.350.41%128,312
Feb 1, 2026161.95161.95157.10158.70158.700.16%135,080
Jan 30, 2026161.00163.00156.40158.45158.45-0.50%110,896
Jan 29, 2026162.90163.00157.00159.25159.25-2.24%147,040
Jan 28, 2026154.75164.00153.05162.90162.906.82%324,456
Jan 27, 2026148.50159.00145.80152.50152.502.87%190,169
Jan 23, 2026151.95151.95147.00148.25148.25-1.36%97,193
Jan 22, 2026150.90153.25147.80150.30150.301.18%115,777
Jan 21, 2026146.20149.60145.50148.55148.550.61%197,900
Jan 20, 2026149.85150.00145.25147.65147.65-0.40%193,106
Jan 19, 2026150.00150.00146.15148.25148.25-0.50%367,860
Jan 16, 2026145.00150.00142.30149.00149.002.65%153,480
Jan 14, 2026140.85145.35140.00145.15145.152.40%218,309
Jan 13, 2026140.40143.90139.10141.75141.75-0.04%211,555
Jan 12, 2026141.00144.00136.70141.80141.801.14%436,882
Jan 9, 2026141.10144.40135.10140.20140.20-1.72%225,886
Jan 8, 2026146.75146.75141.00142.65142.65-1.99%145,147
Jan 7, 2026147.75147.75144.15145.55145.550.03%135,631
Jan 6, 2026146.30147.90143.00145.50145.500.31%276,370
Jan 5, 2026145.00146.00140.20145.05145.050.97%158,870
Jan 2, 2026143.85145.00140.15143.65143.650.74%275,043
Jan 1, 2026140.65143.50140.15142.60142.60-0.52%183,220
Dec 31, 2025144.45144.50137.95143.35143.350.99%251,951
Dec 30, 2025140.85145.00139.00141.95141.950.78%279,266
Dec 29, 2025138.50141.95132.50140.85140.852.66%262,731
Dec 26, 2025137.50137.50128.40137.20137.20-0.11%144,697
Dec 24, 2025135.00138.20134.00137.35137.351.40%143,248
Dec 23, 2025137.50137.50134.15135.45135.45-1.06%188,842
Dec 22, 2025138.00138.40135.55136.90136.90-0.54%136,849
Dec 19, 2025139.50139.50135.20137.65137.65-0.90%190,592
Dec 18, 2025136.50140.90136.10138.90138.901.39%121,672
Dec 17, 2025136.45139.00134.60137.00137.001.33%91,758
Dec 16, 2025137.00138.80134.10135.20135.20-0.88%88,094
Dec 15, 2025133.15136.95133.15136.40136.400.78%69,241
Dec 12, 2025136.00136.40133.25135.35135.35-67,236
Dec 11, 2025133.10137.45133.10135.35135.35-0.22%62,503
Dec 10, 2025131.10135.75131.10135.65135.651.53%45,382
Dec 9, 2025131.05134.25128.10133.60133.600.19%181,426
Dec 8, 2025134.05136.80132.05133.35133.35-1.00%51,484
Dec 5, 2025136.50136.50132.60134.70134.70-0.70%31,162
Dec 4, 2025137.50139.00130.00135.65135.65-2.06%173,757
Dec 3, 2025138.50138.85136.15138.50138.500.29%37,360
Dec 2, 2025136.00138.25134.00138.10138.100.55%42,163