Sharp India Limited (BOM:523449)
India
· Delayed Price · Currency is INR 90.06
+4.28 (4.99%)
At close: Apr 28, 2026
Sharp India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 4.99% | 19,913 |
| Apr 27, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 4.99% | 32,701 |
| Apr 24, 2026 | 80.40 | 81.70 | 80.00 | 81.70 | 81.70 | 5.00% | 112,252 |
| Apr 23, 2026 | 77.00 | 77.81 | 74.50 | 77.81 | 77.81 | 4.99% | 295,106 |
| Apr 22, 2026 | 74.11 | 74.11 | 71.27 | 74.11 | 74.11 | 4.99% | 224,829 |
| Apr 21, 2026 | 70.84 | 70.84 | 64.10 | 70.59 | 70.59 | 4.62% | 283,309 |
| Apr 20, 2026 | 67.00 | 67.47 | 65.01 | 67.47 | 67.47 | 5.00% | 147,758 |
| Apr 17, 2026 | 61.75 | 65.28 | 55.31 | 64.26 | 64.26 | 8.05% | 145,755 |
| Apr 16, 2026 | 56.00 | 60.33 | 51.50 | 59.47 | 59.47 | 18.28% | 674,461 |
| Apr 15, 2026 | 50.28 | 50.28 | 45.01 | 50.28 | 50.28 | 20.00% | 257,920 |
| Apr 13, 2026 | 41.28 | 41.98 | 40.17 | 41.90 | 41.90 | 2.50% | 110 |
| Apr 10, 2026 | 40.30 | 47.00 | 40.30 | 40.88 | 40.88 | -3.36% | 5,003 |
| Apr 9, 2026 | 39.01 | 42.40 | 39.01 | 42.30 | 42.30 | 5.80% | 142 |
| Apr 8, 2026 | 42.95 | 43.00 | 39.80 | 39.98 | 39.98 | -2.25% | 1,292 |
| Apr 7, 2026 | 40.96 | 40.99 | 39.99 | 40.90 | 40.90 | -2.55% | 5,424 |
| Apr 6, 2026 | 43.00 | 43.00 | 41.95 | 41.97 | 41.97 | - | 245 |
| Apr 2, 2026 | 39.85 | 41.97 | 39.85 | 41.97 | 41.97 | 7.42% | 1,005 |
| Apr 1, 2026 | 40.25 | 43.50 | 39.01 | 39.07 | 39.07 | 2.82% | 411 |
| Mar 30, 2026 | 41.30 | 41.30 | 38.00 | 38.00 | 38.00 | -0.58% | 4,280 |
| Mar 27, 2026 | 37.64 | 44.98 | 37.64 | 38.22 | 38.22 | 1.59% | 2,618 |
| Mar 25, 2026 | 37.50 | 39.80 | 37.28 | 37.62 | 37.62 | 0.91% | 3,071 |
| Mar 24, 2026 | 41.00 | 41.00 | 36.00 | 37.28 | 37.28 | 0.11% | 12,339 |
| Mar 23, 2026 | 40.01 | 47.97 | 36.50 | 37.24 | 37.24 | -12.00% | 8,146 |
| Mar 20, 2026 | 42.05 | 44.70 | 42.05 | 42.32 | 42.32 | 0.24% | 8,019 |
| Mar 19, 2026 | 41.01 | 47.00 | 41.01 | 42.22 | 42.22 | -9.54% | 9,802 |
| Mar 18, 2026 | 44.77 | 46.68 | 44.00 | 46.67 | 46.67 | 3.71% | 672 |
| Mar 17, 2026 | 43.25 | 45.00 | 42.25 | 45.00 | 45.00 | 4.63% | 830 |
| Mar 16, 2026 | 43.67 | 43.67 | 42.44 | 43.01 | 43.01 | -1.80% | 125 |
| Mar 13, 2026 | 43.00 | 43.81 | 43.00 | 43.80 | 43.80 | -0.82% | 139 |
| Mar 12, 2026 | 44.64 | 44.64 | 44.15 | 44.16 | 44.16 | 0.91% | 1,039 |
| Mar 11, 2026 | 47.00 | 47.90 | 43.55 | 43.76 | 43.76 | -2.80% | 793 |
| Mar 10, 2026 | 45.00 | 46.99 | 45.00 | 45.02 | 45.02 | 0.04% | 874 |
| Mar 9, 2026 | 46.52 | 47.99 | 43.58 | 45.00 | 45.00 | -1.19% | 11,692 |
| Mar 6, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - | 509 |
| Mar 5, 2026 | 48.58 | 48.58 | 44.01 | 45.54 | 45.54 | -1.94% | 1,629 |
| Mar 4, 2026 | 47.32 | 47.32 | 45.34 | 46.44 | 46.44 | 1.11% | 1,525 |
| Mar 2, 2026 | 46.44 | 46.44 | 40.26 | 45.93 | 45.93 | -0.02% | 10,159 |
| Feb 27, 2026 | 44.85 | 45.99 | 44.06 | 45.94 | 45.94 | 2.43% | 1,295 |
| Feb 26, 2026 | 47.99 | 47.99 | 44.11 | 44.85 | 44.85 | 3.92% | 1,875 |
| Feb 25, 2026 | 42.85 | 43.16 | 42.85 | 43.16 | 43.16 | 0.37% | 555 |
| Feb 24, 2026 | 41.25 | 50.00 | 40.35 | 43.00 | 43.00 | 0.96% | 31,702 |
| Feb 23, 2026 | 40.55 | 44.99 | 40.00 | 42.59 | 42.59 | 1.99% | 14,658 |
| Feb 20, 2026 | 46.47 | 46.65 | 40.00 | 41.76 | 41.76 | -11.94% | 36,545 |
| Feb 19, 2026 | 44.00 | 48.05 | 44.00 | 47.42 | 47.42 | 6.32% | 382 |
| Feb 18, 2026 | 47.10 | 49.00 | 44.50 | 44.60 | 44.60 | 0.11% | 665 |
| Feb 17, 2026 | 43.05 | 44.55 | 42.07 | 44.55 | 44.55 | 0.52% | 1,003 |
| Feb 16, 2026 | 42.10 | 46.00 | 41.10 | 44.32 | 44.32 | -0.83% | 12,251 |
| Feb 13, 2026 | 46.95 | 47.00 | 42.38 | 44.69 | 44.69 | 1.29% | 2,064 |
| Feb 12, 2026 | 46.00 | 46.00 | 40.11 | 44.12 | 44.12 | 2.63% | 1,379 |
| Feb 11, 2026 | 44.00 | 44.00 | 41.00 | 42.99 | 42.99 | 3.67% | 2,581 |
| Feb 10, 2026 | 43.70 | 44.00 | 40.75 | 41.47 | 41.47 | -2.19% | 1,440 |
| Feb 9, 2026 | 38.90 | 44.00 | 38.11 | 42.40 | 42.40 | 0.93% | 5,799 |
| Feb 6, 2026 | 42.00 | 44.00 | 41.00 | 42.01 | 42.01 | 3.19% | 3,310 |
| Feb 5, 2026 | 42.42 | 42.42 | 40.69 | 40.71 | 40.71 | 0.05% | 1,670 |
| Feb 4, 2026 | 40.67 | 42.00 | 40.67 | 40.69 | 40.69 | 0.12% | 395 |
| Feb 3, 2026 | 43.68 | 43.69 | 40.49 | 40.64 | 40.64 | -5.11% | 1,084 |
| Feb 2, 2026 | 43.00 | 43.00 | 38.11 | 42.83 | 42.83 | 6.54% | 334 |
| Feb 1, 2026 | 40.65 | 40.65 | 40.19 | 40.20 | 40.20 | -1.11% | 612 |
| Jan 30, 2026 | 45.00 | 45.00 | 40.05 | 40.65 | 40.65 | -6.49% | 536 |
| Jan 29, 2026 | 39.26 | 43.67 | 39.26 | 43.47 | 43.47 | 6.05% | 3,850 |
| Jan 28, 2026 | 40.99 | 42.42 | 40.99 | 40.99 | 40.99 | 5.16% | 1,911 |
| Jan 27, 2026 | 38.61 | 41.99 | 38.61 | 38.98 | 38.98 | 0.39% | 2,619 |
| Jan 23, 2026 | 42.84 | 42.84 | 38.50 | 38.83 | 38.83 | -7.35% | 1,541 |
| Jan 22, 2026 | 42.20 | 42.20 | 39.15 | 41.91 | 41.91 | 8.49% | 4,382 |
| Jan 21, 2026 | 42.20 | 42.20 | 37.03 | 38.63 | 38.63 | 3.45% | 2,665 |
| Jan 20, 2026 | 39.60 | 39.60 | 37.31 | 37.34 | 37.34 | -0.08% | 2,848 |
| Jan 19, 2026 | 38.21 | 38.50 | 37.10 | 37.37 | 37.37 | -3.11% | 2,554 |
| Jan 16, 2026 | 39.00 | 39.40 | 38.01 | 38.57 | 38.57 | 0.89% | 1,497 |
| Jan 14, 2026 | 39.50 | 40.99 | 38.15 | 38.23 | 38.23 | -1.11% | 3,385 |
| Jan 13, 2026 | 37.75 | 41.20 | 37.75 | 38.66 | 38.66 | 3.56% | 4,817 |
| Jan 12, 2026 | 42.00 | 42.00 | 37.20 | 37.33 | 37.33 | -4.18% | 629 |
| Jan 9, 2026 | 39.14 | 39.14 | 38.50 | 38.96 | 38.96 | - | 1,189 |
| Jan 8, 2026 | 41.70 | 41.70 | 38.95 | 38.96 | 38.96 | 0.10% | 639 |
| Jan 7, 2026 | 41.24 | 41.24 | 38.40 | 38.92 | 38.92 | -5.63% | 3,839 |
| Jan 6, 2026 | 38.97 | 41.24 | 38.32 | 41.24 | 41.24 | 7.68% | 481 |
| Jan 5, 2026 | 39.25 | 41.00 | 38.11 | 38.30 | 38.30 | -4.27% | 1,610 |
| Jan 2, 2026 | 40.67 | 40.79 | 40.01 | 40.01 | 40.01 | -1.57% | 6,293 |
| Jan 1, 2026 | 42.80 | 42.80 | 39.51 | 40.65 | 40.65 | 3.59% | 1,740 |
| Dec 31, 2025 | 43.80 | 43.80 | 38.21 | 39.24 | 39.24 | -3.04% | 5,572 |
| Dec 30, 2025 | 39.50 | 41.85 | 39.34 | 40.47 | 40.47 | 0.77% | 522 |
| Dec 29, 2025 | 45.69 | 45.69 | 39.32 | 40.16 | 40.16 | 1.57% | 5,046 |
| Dec 26, 2025 | 42.00 | 42.00 | 39.10 | 39.54 | 39.54 | 1.05% | 1,157 |
| Dec 24, 2025 | 42.98 | 42.98 | 38.56 | 39.13 | 39.13 | -4.30% | 5,197 |
| Dec 23, 2025 | 42.00 | 42.89 | 40.63 | 40.89 | 40.89 | -2.55% | 837 |
| Dec 22, 2025 | 44.00 | 44.75 | 40.10 | 41.96 | 41.96 | 1.89% | 3,473 |
| Dec 19, 2025 | 43.11 | 43.86 | 40.10 | 41.18 | 41.18 | 0.07% | 431 |
| Dec 18, 2025 | 42.26 | 44.99 | 39.88 | 41.15 | 41.15 | 3.29% | 3,542 |
| Dec 17, 2025 | 41.00 | 42.99 | 39.01 | 39.84 | 39.84 | 3.05% | 551 |
| Dec 16, 2025 | 39.83 | 39.83 | 38.45 | 38.66 | 38.66 | -4.57% | 3,886 |
| Dec 15, 2025 | 41.99 | 41.99 | 40.49 | 40.51 | 40.51 | -3.52% | 229 |
| Dec 12, 2025 | 39.90 | 42.00 | 39.90 | 41.99 | 41.99 | 6.04% | 955 |
| Dec 11, 2025 | 42.00 | 42.00 | 39.01 | 39.60 | 39.60 | -5.69% | 4,456 |
| Dec 10, 2025 | 40.49 | 48.41 | 39.02 | 41.99 | 41.99 | 3.70% | 2,118 |
| Dec 9, 2025 | 42.00 | 42.00 | 39.99 | 40.49 | 40.49 | -3.60% | 3,554 |
| Dec 8, 2025 | 43.01 | 43.49 | 39.01 | 42.00 | 42.00 | -2.42% | 1,402 |
| Dec 5, 2025 | 44.55 | 45.96 | 42.07 | 43.04 | 43.04 | -3.48% | 505 |
| Dec 4, 2025 | 44.01 | 45.93 | 42.50 | 44.59 | 44.59 | 6.14% | 3,796 |
| Dec 3, 2025 | 43.27 | 45.15 | 42.01 | 42.01 | 42.01 | -2.91% | 2,531 |
| Dec 2, 2025 | 48.00 | 49.50 | 43.00 | 43.27 | 43.27 | -2.39% | 6,216 |
| Dec 1, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - | 4 |