Skip to main content
Sharp Investments Limited (BOM:538212)
India flag India · Delayed Price · Currency is INR
0.380
-0.010 (-2.56%)
At close: Mar 9, 2026

Sharp Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.400.400.380.380.38-2.56%216,856
Mar 6, 20260.380.390.370.390.392.63%239,960
Mar 5, 20260.370.380.370.380.38-220,993
Mar 4, 20260.370.380.370.380.38-159,260
Mar 2, 20260.400.400.380.380.38-2.56%266,316
Feb 27, 20260.380.390.380.390.392.63%176,827
Feb 26, 20260.370.380.360.380.382.70%324,696
Feb 25, 20260.360.370.350.370.372.78%373,199
Feb 24, 20260.360.360.360.360.36-2.70%431,156
Feb 23, 20260.380.380.360.370.37-2.63%371,167
Feb 20, 20260.400.400.370.380.38-5.00%532,321
Feb 19, 20260.420.420.400.400.40-2.44%228,775
Feb 18, 20260.410.420.400.410.41-207,536
Feb 17, 20260.400.430.400.410.41-2.38%200,133
Feb 16, 20260.440.440.400.420.42-320,179
Feb 13, 20260.430.440.410.420.42-4.55%208,396
Feb 12, 20260.450.450.420.440.44-288,735
Feb 11, 20260.460.500.420.440.44-2.22%712,713
Feb 10, 20260.530.570.440.450.45-11.76%1,379,562
Feb 9, 20260.470.510.440.510.5115.91%1,687,427
Feb 6, 20260.400.480.390.440.4410.00%1,111,871
Feb 5, 20260.400.420.390.400.40-604,679
Feb 4, 20260.400.410.390.400.402.56%443,129
Feb 3, 20260.400.410.370.390.392.63%356,683
Feb 2, 20260.350.380.350.380.388.57%465,289
Feb 1, 20260.370.370.340.350.35-2.78%303,892
Jan 30, 20260.370.370.360.360.36-135,514
Jan 29, 20260.340.360.320.360.365.88%691,468
Jan 28, 20260.360.360.330.340.34-2.86%261,178
Jan 27, 20260.410.410.350.350.35-7.89%742,157
Jan 23, 20260.380.400.360.380.382.70%892,715
Jan 22, 20260.350.370.340.370.378.82%1,027,581
Jan 21, 20260.310.340.300.340.349.68%1,204,072
Jan 20, 20260.320.320.300.310.31-3.13%538,112
Jan 19, 20260.320.330.310.320.323.23%424,885
Jan 16, 20260.330.340.310.310.31-3.13%911,769
Jan 14, 20260.330.330.310.320.32-3.03%326,763
Jan 13, 20260.310.340.310.330.333.13%691,940
Jan 12, 20260.310.320.300.320.326.67%666,650
Jan 9, 20260.320.330.290.300.30-6.25%2,303,325
Jan 8, 20260.350.360.320.320.32-8.57%3,005,738
Jan 7, 20260.370.380.350.350.35-7.89%1,226,094
Jan 6, 20260.370.380.360.380.382.70%457,472
Jan 5, 20260.370.380.360.370.372.78%338,482
Jan 2, 20260.400.400.360.360.36-7.69%2,363,024
Jan 1, 20260.370.390.360.390.398.33%526,772
Dec 31, 20250.360.380.360.360.36-270,995
Dec 30, 20250.370.380.360.360.36-2.70%231,208
Dec 29, 20250.370.380.360.370.37-256,092
Dec 26, 20250.380.380.360.370.37-2.63%849,313
Dec 24, 20250.360.390.340.380.385.56%747,924
Dec 23, 20250.380.410.350.360.36-5.26%2,069,909
Dec 22, 20250.400.400.360.380.38-2.56%627,094
Dec 19, 20250.390.400.370.390.392.63%537,353
Dec 18, 20250.400.400.370.380.38-2.56%461,783
Dec 17, 20250.420.420.370.390.39-1,103,640
Dec 16, 20250.370.390.360.390.398.33%548,108
Dec 15, 20250.360.370.340.360.36-691,039
Dec 12, 20250.400.400.360.360.36-7.69%1,264,708
Dec 11, 20250.400.400.360.390.39-2.50%901,878
Dec 10, 20250.440.440.400.400.40-9.09%869,454
Dec 9, 20250.440.440.430.440.44-170,397
Dec 8, 20250.430.440.430.440.442.33%182,997
Dec 5, 20250.430.450.420.430.43-2.27%392,209
Dec 4, 20250.450.450.420.440.44-204,906
Dec 3, 20250.440.450.430.440.44-172,894
Dec 2, 20250.450.460.420.440.44-646,063
Dec 1, 20250.450.470.430.440.44-2.22%593,372
Nov 28, 20250.480.490.450.450.45-4.26%780,043
Nov 27, 20250.480.490.460.470.47-267,631
Nov 26, 20250.480.480.470.470.47-2.08%114,262
Nov 25, 20250.490.490.470.480.48-197,143
Nov 24, 20250.490.500.480.480.48-2.04%340,961
Nov 21, 20250.480.500.470.490.49-434,954
Nov 20, 20250.470.510.470.490.49-522,643
Nov 19, 20250.480.490.460.490.494.26%526,499
Nov 18, 20250.460.480.460.470.47-2.08%356,390
Nov 17, 20250.530.530.470.480.48-7.69%815,537
Nov 14, 20250.560.580.510.520.52-7.14%1,566,566
Nov 13, 20250.590.590.550.560.56-5.08%553,273
Nov 12, 20250.580.590.550.590.59-165,706
Nov 11, 20250.590.590.580.590.59-71,528
Nov 10, 20250.570.590.570.590.593.51%158,065
Nov 7, 20250.570.580.560.570.57-205,776
Nov 6, 20250.560.570.550.570.571.79%138,580
Nov 4, 20250.560.580.560.560.56-105,801
Nov 3, 20250.570.580.550.560.56-1.75%208,029
Oct 31, 20250.570.580.570.570.57-1.72%115,511
Oct 30, 20250.580.580.560.580.58-82,033
Oct 29, 20250.570.580.570.580.581.75%80,322
Oct 28, 20250.580.580.570.570.57-106,469
Oct 27, 20250.570.590.570.570.57-111,084
Oct 24, 20250.580.590.560.570.57-161,746
Oct 23, 20250.560.580.550.570.571.79%151,699
Oct 21, 20250.560.580.560.560.56-66,129
Oct 20, 20250.560.580.550.560.56-114,523
Oct 17, 20250.560.570.560.560.56-1.75%71,220
Oct 16, 20250.550.580.550.570.571.79%334,738
Oct 15, 20250.580.590.540.560.56-3.45%207,505
Oct 14, 20250.590.590.570.580.58-150,688