Sharda Motor Industries Limited (BOM:535602)
India
· Delayed Price · Currency is INR 816.80
-14.00 (-1.69%)
At close: Mar 9, 2026
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 845.00 | 870.00 | 827.30 | 830.80 | 830.80 | -1.98% | 2,098 |
| Mar 5, 2026 | 851.45 | 865.15 | 835.50 | 847.55 | 847.55 | -1.63% | 2,540 |
| Mar 4, 2026 | 898.95 | 898.95 | 851.00 | 861.60 | 861.60 | -4.15% | 3,285 |
| Mar 2, 2026 | 914.00 | 922.00 | 885.00 | 898.95 | 898.95 | -3.43% | 1,419 |
| Feb 27, 2026 | 949.95 | 954.60 | 928.00 | 930.90 | 930.90 | -2.48% | 841 |
| Feb 26, 2026 | 952.75 | 966.80 | 949.75 | 954.60 | 954.60 | -0.39% | 641 |
| Feb 25, 2026 | 953.20 | 965.90 | 946.15 | 958.35 | 958.35 | 0.55% | 917 |
| Feb 24, 2026 | 972.05 | 972.05 | 949.15 | 953.10 | 953.10 | -2.26% | 1,622 |
| Feb 23, 2026 | 952.00 | 976.60 | 952.00 | 975.10 | 975.10 | 2.63% | 1,236 |
| Feb 20, 2026 | 942.00 | 965.75 | 931.05 | 950.15 | 950.15 | 0.68% | 2,105 |
| Feb 19, 2026 | 945.00 | 995.00 | 936.00 | 943.70 | 943.70 | -3.59% | 2,280 |
| Feb 18, 2026 | 950.30 | 996.90 | 949.85 | 978.80 | 978.80 | 2.84% | 2,878 |
| Feb 17, 2026 | 944.10 | 967.20 | 943.60 | 951.75 | 951.75 | 2.20% | 1,898 |
| Feb 16, 2026 | 935.00 | 943.10 | 925.00 | 931.30 | 931.30 | -1.23% | 2,266 |
| Feb 13, 2026 | 951.20 | 958.55 | 930.35 | 942.85 | 942.85 | -0.88% | 2,159 |
| Feb 12, 2026 | 954.75 | 960.40 | 942.55 | 951.20 | 951.20 | -0.13% | 886 |
| Feb 11, 2026 | 937.30 | 959.75 | 936.75 | 952.45 | 952.45 | 1.78% | 2,136 |
| Feb 10, 2026 | 946.35 | 954.75 | 931.05 | 935.80 | 935.80 | -1.33% | 1,265 |
| Feb 9, 2026 | 880.05 | 971.70 | 880.05 | 948.45 | 948.45 | 8.24% | 9,866 |
| Feb 6, 2026 | 898.00 | 898.00 | 865.85 | 876.25 | 876.25 | -2.42% | 1,205 |
| Feb 5, 2026 | 918.85 | 921.60 | 894.55 | 897.95 | 897.95 | -2.27% | 848 |
| Feb 4, 2026 | 921.95 | 923.05 | 889.45 | 918.80 | 918.80 | 3.12% | 1,619 |
| Feb 3, 2026 | 869.95 | 999.00 | 863.80 | 891.00 | 891.00 | 5.12% | 4,729 |
| Feb 2, 2026 | 838.15 | 849.40 | 827.75 | 847.60 | 847.60 | -0.10% | 682 |
| Feb 1, 2026 | 849.80 | 858.00 | 820.00 | 848.45 | 848.45 | -0.15% | 691 |
| Jan 30, 2026 | 831.80 | 857.25 | 829.30 | 849.75 | 849.75 | 1.72% | 675 |
| Jan 29, 2026 | 843.25 | 854.60 | 824.15 | 835.40 | 835.40 | -0.94% | 1,389 |
| Jan 28, 2026 | 828.35 | 845.00 | 824.40 | 843.30 | 843.30 | 2.50% | 628 |
| Jan 27, 2026 | 899.40 | 899.40 | 815.45 | 822.75 | 822.75 | -1.58% | 992 |
| Jan 23, 2026 | 830.00 | 843.65 | 823.95 | 836.00 | 836.00 | -0.93% | 666 |
| Jan 22, 2026 | 853.30 | 853.30 | 839.00 | 843.85 | 843.85 | 0.46% | 255 |
| Jan 21, 2026 | 841.30 | 868.00 | 835.70 | 840.00 | 840.00 | -0.47% | 2,690 |
| Jan 20, 2026 | 836.00 | 850.75 | 834.80 | 844.00 | 844.00 | 0.21% | 1,482 |
| Jan 19, 2026 | 850.00 | 948.00 | 830.95 | 842.20 | 842.20 | -1.02% | 1,020 |
| Jan 16, 2026 | 870.10 | 878.75 | 847.30 | 850.85 | 850.85 | -2.20% | 4,837 |
| Jan 14, 2026 | 866.00 | 899.15 | 865.00 | 870.00 | 870.00 | 0.27% | 4,013 |
| Jan 13, 2026 | 874.05 | 900.75 | 863.95 | 867.65 | 867.65 | -2.41% | 1,964 |
| Jan 12, 2026 | 907.60 | 907.60 | 879.70 | 889.05 | 889.05 | -2.04% | 4,800 |
| Jan 9, 2026 | 927.60 | 927.60 | 901.05 | 907.55 | 907.55 | -2.15% | 868 |
| Jan 8, 2026 | 948.15 | 954.65 | 921.00 | 927.50 | 927.50 | -2.00% | 946 |
| Jan 7, 2026 | 940.00 | 955.80 | 940.00 | 946.45 | 946.45 | -0.78% | 400 |
| Jan 6, 2026 | 962.00 | 971.75 | 946.00 | 953.85 | 953.85 | -2.11% | 337 |
| Jan 5, 2026 | 963.05 | 976.50 | 956.85 | 974.40 | 974.40 | 1.29% | 1,108 |
| Jan 2, 2026 | 926.95 | 982.00 | 926.95 | 962.00 | 962.00 | 2.01% | 4,885 |
| Jan 1, 2026 | 941.95 | 946.50 | 937.10 | 943.05 | 943.05 | 0.04% | 526 |
| Dec 31, 2025 | 938.10 | 947.00 | 935.45 | 942.70 | 942.70 | 0.83% | 1,034 |
| Dec 30, 2025 | 935.50 | 941.15 | 927.85 | 934.95 | 934.95 | -0.20% | 954 |
| Dec 29, 2025 | 935.00 | 942.95 | 929.05 | 936.80 | 936.80 | -0.25% | 1,956 |
| Dec 26, 2025 | 951.45 | 953.35 | 938.75 | 939.15 | 939.15 | -1.29% | 789 |
| Dec 24, 2025 | 964.20 | 970.40 | 950.00 | 951.45 | 951.45 | -1.32% | 1,763 |
| Dec 23, 2025 | 971.20 | 971.20 | 958.95 | 964.20 | 964.20 | -0.72% | 1,513 |
| Dec 22, 2025 | 969.25 | 975.00 | 967.95 | 971.15 | 971.15 | 1.90% | 798 |
| Dec 19, 2025 | 939.50 | 956.55 | 939.50 | 953.05 | 953.05 | 1.37% | 999 |
| Dec 18, 2025 | 937.70 | 941.90 | 927.65 | 940.15 | 940.15 | 0.02% | 762 |
| Dec 17, 2025 | 930.00 | 946.00 | 930.00 | 940.00 | 940.00 | 0.58% | 928 |
| Dec 16, 2025 | 945.80 | 948.60 | 930.00 | 934.55 | 934.55 | -1.49% | 1,190 |
| Dec 15, 2025 | 959.95 | 959.95 | 937.00 | 948.70 | 948.70 | 0.09% | 594 |
| Dec 12, 2025 | 958.00 | 968.55 | 942.55 | 947.85 | 947.85 | -1.54% | 882 |
| Dec 11, 2025 | 959.90 | 965.20 | 950.45 | 962.70 | 962.70 | 0.08% | 1,031 |
| Dec 10, 2025 | 960.05 | 981.60 | 956.55 | 961.90 | 961.90 | -0.54% | 1,683 |
| Dec 9, 2025 | 948.90 | 968.80 | 942.60 | 967.15 | 967.15 | 1.93% | 637 |
| Dec 8, 2025 | 969.90 | 969.90 | 926.95 | 948.85 | 948.85 | -2.17% | 3,026 |
| Dec 5, 2025 | 960.00 | 977.00 | 955.55 | 969.90 | 969.90 | 0.81% | 2,901 |
| Dec 4, 2025 | 961.10 | 970.45 | 957.95 | 962.10 | 962.10 | -0.33% | 1,175 |
| Dec 3, 2025 | 968.05 | 976.00 | 956.60 | 965.30 | 965.30 | -0.94% | 1,665 |
| Dec 2, 2025 | 970.05 | 988.95 | 960.30 | 974.50 | 974.50 | -0.01% | 3,564 |
| Dec 1, 2025 | 930.60 | 998.00 | 930.15 | 974.60 | 974.60 | 4.73% | 8,963 |
| Nov 28, 2025 | 917.20 | 940.00 | 909.00 | 930.55 | 930.55 | 0.51% | 4,094 |
| Nov 27, 2025 | 910.05 | 929.45 | 910.05 | 925.85 | 925.85 | 0.72% | 4,794 |
| Nov 26, 2025 | 905.15 | 925.00 | 905.15 | 919.20 | 919.20 | 1.06% | 1,822 |
| Nov 25, 2025 | 916.95 | 920.05 | 905.10 | 909.55 | 909.55 | -0.41% | 2,790 |
| Nov 24, 2025 | 921.85 | 927.20 | 900.00 | 913.25 | 913.25 | -1.06% | 8,053 |
| Nov 21, 2025 | 948.05 | 948.05 | 920.00 | 923.00 | 923.00 | -2.96% | 2,175 |
| Nov 20, 2025 | 973.35 | 980.95 | 946.30 | 951.20 | 951.20 | -2.28% | 9,649 |
| Nov 19, 2025 | 980.00 | 987.45 | 964.00 | 973.35 | 973.35 | -0.72% | 4,094 |
| Nov 18, 2025 | 1,017.25 | 1,017.25 | 977.80 | 980.40 | 980.40 | -3.73% | 11,774 |
| Nov 17, 2025 | 1,030.85 | 1,038.55 | 1,016.20 | 1,018.40 | 1,018.40 | -0.85% | 9,531 |
| Nov 14, 2025 | 1,042.35 | 1,045.00 | 1,022.35 | 1,027.15 | 1,027.15 | -1.80% | 2,716 |
| Nov 13, 2025 | 1,054.00 | 1,056.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.36% | 5,273 |
| Nov 12, 2025 | 1,069.90 | 1,072.00 | 1,018.85 | 1,049.80 | 1,049.80 | -10.61% | 41,988 |
| Nov 11, 2025 | 1,122.05 | 1,189.00 | 1,107.50 | 1,174.35 | 1,174.35 | 4.94% | 29,859 |
| Nov 10, 2025 | 1,149.80 | 1,149.80 | 1,104.90 | 1,119.05 | 1,119.05 | 0.25% | 3,585 |
| Nov 7, 2025 | 1,159.40 | 1,159.40 | 1,095.65 | 1,116.25 | 1,116.25 | -2.25% | 7,543 |
| Nov 6, 2025 | 1,107.00 | 1,183.00 | 1,105.15 | 1,141.95 | 1,141.95 | 5.46% | 25,319 |
| Nov 4, 2025 | 1,044.35 | 1,105.25 | 1,040.00 | 1,082.85 | 1,082.85 | 4.01% | 12,588 |
| Nov 3, 2025 | 1,034.30 | 1,051.00 | 1,031.20 | 1,041.15 | 1,041.15 | 0.66% | 28,872 |
| Oct 31, 2025 | 1,031.05 | 1,041.00 | 1,030.00 | 1,034.30 | 1,034.30 | -0.11% | 1,394 |
| Oct 30, 2025 | 1,043.75 | 1,049.40 | 1,033.00 | 1,035.45 | 1,035.45 | -0.58% | 2,473 |
| Oct 29, 2025 | 1,035.70 | 1,058.15 | 1,033.45 | 1,041.50 | 1,041.50 | 0.14% | 3,627 |
| Oct 28, 2025 | 1,049.45 | 1,060.10 | 1,037.00 | 1,040.00 | 1,040.00 | -0.75% | 1,579 |
| Oct 27, 2025 | 1,069.95 | 1,070.00 | 1,044.35 | 1,047.85 | 1,047.85 | -1.45% | 6,446 |
| Oct 24, 2025 | 1,060.00 | 1,072.45 | 1,044.75 | 1,063.30 | 1,063.30 | -0.10% | 2,604 |
| Oct 23, 2025 | 1,075.05 | 1,077.45 | 1,060.00 | 1,064.35 | 1,064.35 | -1.01% | 1,278 |
| Oct 21, 2025 | 1,060.00 | 1,157.00 | 1,060.00 | 1,075.20 | 1,075.20 | 1.37% | 888 |
| Oct 20, 2025 | 1,052.25 | 1,064.00 | 1,036.40 | 1,060.65 | 1,060.65 | 0.87% | 928 |
| Oct 17, 2025 | 1,053.55 | 1,065.10 | 1,047.40 | 1,051.45 | 1,051.45 | -0.33% | 660 |
| Oct 16, 2025 | 1,060.10 | 1,064.55 | 1,048.00 | 1,054.95 | 1,054.95 | -0.48% | 1,476 |
| Oct 15, 2025 | 1,022.20 | 1,078.00 | 1,014.90 | 1,060.05 | 1,060.05 | 4.22% | 3,444 |
| Oct 14, 2025 | 1,048.10 | 1,052.85 | 1,013.20 | 1,017.15 | 1,017.15 | -2.80% | 2,341 |
| Oct 13, 2025 | 1,035.00 | 1,063.05 | 1,035.00 | 1,046.45 | 1,046.45 | -0.83% | 1,248 |