Sharda Motor Industries Limited (BOM:535602)
India
· Delayed Price · Currency is INR 867.10
-6.55 (-0.75%)
At close: Apr 28, 2026
Sharda Motor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 880.00 | 883.70 | 864.00 | 865.45 | 865.45 | -0.19% | 1,367 |
| Apr 28, 2026 | 880.20 | 888.55 | 860.20 | 867.10 | 867.10 | -0.75% | 3,536 |
| Apr 27, 2026 | 879.65 | 879.65 | 851.85 | 873.65 | 873.65 | 3.47% | 1,223 |
| Apr 24, 2026 | 855.55 | 862.40 | 841.00 | 844.35 | 844.35 | -1.31% | 2,166 |
| Apr 23, 2026 | 880.00 | 880.00 | 852.00 | 855.55 | 855.55 | -2.79% | 1,724 |
| Apr 22, 2026 | 868.45 | 883.35 | 864.90 | 880.10 | 880.10 | 1.76% | 888 |
| Apr 21, 2026 | 863.05 | 873.00 | 860.60 | 864.85 | 864.85 | 0.21% | 2,530 |
| Apr 20, 2026 | 868.30 | 876.40 | 849.50 | 863.05 | 863.05 | -0.69% | 6,589 |
| Apr 17, 2026 | 861.05 | 881.00 | 861.00 | 869.05 | 869.05 | 0.93% | 2,398 |
| Apr 16, 2026 | 855.80 | 864.20 | 845.00 | 861.05 | 861.05 | 1.57% | 2,313 |
| Apr 15, 2026 | 836.80 | 852.05 | 827.85 | 847.70 | 847.70 | 4.31% | 1,401 |
| Apr 13, 2026 | 816.00 | 835.00 | 798.30 | 812.65 | 812.65 | -2.64% | 5,979 |
| Apr 10, 2026 | 837.80 | 863.95 | 828.35 | 834.65 | 834.65 | 1.08% | 3,627 |
| Apr 9, 2026 | 800.30 | 840.00 | 800.30 | 825.75 | 825.75 | 3.31% | 4,961 |
| Apr 8, 2026 | 775.00 | 818.75 | 775.00 | 799.30 | 799.30 | 5.33% | 277,872 |
| Apr 7, 2026 | 745.60 | 764.80 | 735.10 | 758.85 | 758.85 | 1.55% | 4,278 |
| Apr 6, 2026 | 749.25 | 755.50 | 730.45 | 747.25 | 747.25 | 1.73% | 3,137 |
| Apr 2, 2026 | 730.05 | 744.40 | 709.90 | 734.55 | 734.55 | -1.06% | 2,485 |
| Apr 1, 2026 | 733.60 | 759.00 | 732.65 | 742.40 | 742.40 | 5.06% | 3,232 |
| Mar 30, 2026 | 744.05 | 755.40 | 701.85 | 706.65 | 706.65 | -6.78% | 22,347 |
| Mar 27, 2026 | 782.00 | 785.30 | 749.40 | 758.05 | 758.05 | -3.97% | 8,945 |
| Mar 25, 2026 | 779.55 | 810.60 | 770.60 | 789.40 | 789.40 | 2.98% | 5,787 |
| Mar 24, 2026 | 750.00 | 778.00 | 750.00 | 766.55 | 766.55 | 2.21% | 2,143 |
| Mar 23, 2026 | 789.00 | 789.00 | 740.95 | 750.00 | 750.00 | -4.50% | 2,402 |
| Mar 20, 2026 | 788.10 | 803.65 | 783.80 | 785.35 | 785.35 | -0.34% | 1,911 |
| Mar 19, 2026 | 812.00 | 812.10 | 785.00 | 788.00 | 788.00 | -4.76% | 1,640 |
| Mar 18, 2026 | 792.10 | 834.00 | 792.10 | 827.35 | 827.35 | 6.78% | 3,406 |
| Mar 17, 2026 | 763.80 | 777.55 | 759.15 | 774.85 | 774.85 | 1.45% | 5,368 |
| Mar 16, 2026 | 777.00 | 781.15 | 752.50 | 763.75 | 763.75 | -2.05% | 2,672 |
| Mar 13, 2026 | 803.80 | 809.95 | 777.00 | 779.75 | 779.75 | -3.75% | 2,439 |
| Mar 12, 2026 | 813.00 | 821.60 | 806.25 | 810.15 | 810.15 | -1.27% | 4,782 |
| Mar 11, 2026 | 832.50 | 850.60 | 817.00 | 820.55 | 820.55 | -1.42% | 2,193 |
| Mar 10, 2026 | 825.00 | 839.35 | 810.00 | 832.40 | 832.40 | 1.91% | 4,781 |
| Mar 9, 2026 | 827.95 | 827.95 | 792.00 | 816.80 | 816.80 | -1.69% | 3,033 |
| 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 |