Sharika Enterprises Limited (BOM:540786)
India
· Delayed Price · Currency is INR 12.72
+0.01 (0.08%)
At close: Apr 28, 2026
Sharika Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.00 | 13.35 | 12.56 | 13.20 | 13.20 | 3.77% | 48,483 |
| Apr 28, 2026 | 12.71 | 13.00 | 12.51 | 12.72 | 12.72 | 0.08% | 20,773 |
| Apr 27, 2026 | 12.69 | 13.00 | 12.14 | 12.71 | 12.71 | 0.16% | 26,743 |
| Apr 24, 2026 | 12.73 | 13.35 | 12.44 | 12.69 | 12.69 | -2.68% | 12,551 |
| Apr 23, 2026 | 13.18 | 13.19 | 12.37 | 13.04 | 13.04 | 0.54% | 49,372 |
| Apr 22, 2026 | 12.02 | 13.15 | 12.02 | 12.97 | 12.97 | 2.94% | 25,414 |
| Apr 21, 2026 | 13.00 | 13.00 | 11.98 | 12.60 | 12.60 | 1.45% | 17,358 |
| Apr 20, 2026 | 13.00 | 13.00 | 12.35 | 12.42 | 12.42 | -4.46% | 35,242 |
| Apr 17, 2026 | 12.53 | 13.15 | 12.53 | 13.00 | 13.00 | 3.75% | 60,422 |
| Apr 16, 2026 | 12.31 | 12.78 | 12.31 | 12.53 | 12.53 | 1.79% | 15,326 |
| Apr 15, 2026 | 12.18 | 13.00 | 12.18 | 12.31 | 12.31 | 2.07% | 76,445 |
| Apr 13, 2026 | 12.86 | 13.01 | 11.93 | 12.06 | 12.06 | -5.78% | 39,492 |
| Apr 10, 2026 | 12.22 | 13.00 | 11.73 | 12.80 | 12.80 | 6.05% | 113,892 |
| Apr 9, 2026 | 11.72 | 12.18 | 11.52 | 12.07 | 12.07 | 7.96% | 45,653 |
| Apr 8, 2026 | 12.20 | 12.20 | 10.55 | 11.18 | 11.18 | 6.58% | 209,403 |
| Apr 7, 2026 | 10.50 | 10.50 | 10.00 | 10.49 | 10.49 | 3.25% | 25,398 |
| Apr 6, 2026 | 10.05 | 10.48 | 10.05 | 10.16 | 10.16 | 1.09% | 5,272 |
| Apr 2, 2026 | 10.10 | 10.46 | 9.27 | 10.05 | 10.05 | 1.21% | 27,983 |
| Apr 1, 2026 | 9.17 | 10.20 | 9.17 | 9.93 | 9.93 | 10.09% | 39,034 |
| Mar 30, 2026 | 8.91 | 10.30 | 8.26 | 9.02 | 9.02 | -2.59% | 458,386 |
| Mar 27, 2026 | 10.47 | 10.78 | 8.81 | 9.26 | 9.26 | -9.75% | 120,668 |
| Mar 25, 2026 | 11.38 | 11.38 | 9.62 | 10.26 | 10.26 | -4.47% | 112,649 |
| Mar 24, 2026 | 11.78 | 11.78 | 10.03 | 10.74 | 10.74 | 5.71% | 57,242 |
| Mar 23, 2026 | 11.48 | 11.48 | 10.00 | 10.16 | 10.16 | -10.56% | 144,293 |
| Mar 20, 2026 | 9.85 | 11.87 | 9.85 | 11.36 | 11.36 | 14.29% | 138,699 |
| Mar 19, 2026 | 10.35 | 10.38 | 9.50 | 9.94 | 9.94 | -1.00% | 48,865 |
| Mar 18, 2026 | 9.90 | 10.49 | 9.15 | 10.04 | 10.04 | 3.51% | 44,432 |
| Mar 17, 2026 | 10.08 | 10.29 | 9.65 | 9.70 | 9.70 | -3.77% | 30,822 |
| Mar 16, 2026 | 10.16 | 10.71 | 9.66 | 10.08 | 10.08 | -3.54% | 82,240 |
| Mar 13, 2026 | 10.59 | 10.85 | 10.21 | 10.45 | 10.45 | -0.85% | 33,739 |
| Mar 12, 2026 | 10.69 | 10.88 | 10.23 | 10.54 | 10.54 | -0.94% | 32,501 |
| Mar 11, 2026 | 10.72 | 11.25 | 10.50 | 10.64 | 10.64 | -2.74% | 32,279 |
| Mar 10, 2026 | 11.25 | 11.25 | 10.70 | 10.94 | 10.94 | -0.36% | 22,963 |
| Mar 9, 2026 | 11.00 | 11.28 | 10.20 | 10.98 | 10.98 | -0.18% | 51,084 |
| Mar 6, 2026 | 11.40 | 11.40 | 10.83 | 11.00 | 11.00 | 3.19% | 25,184 |
| Mar 5, 2026 | 10.31 | 11.37 | 10.31 | 10.66 | 10.66 | 2.21% | 39,457 |
| Mar 4, 2026 | 10.70 | 11.00 | 10.25 | 10.43 | 10.43 | -4.31% | 54,631 |
| Mar 2, 2026 | 11.00 | 11.36 | 10.44 | 10.90 | 10.90 | -5.22% | 30,963 |
| Feb 27, 2026 | 11.15 | 12.00 | 10.32 | 11.50 | 11.50 | -1.63% | 14,189 |
| Feb 26, 2026 | 11.82 | 12.16 | 11.30 | 11.69 | 11.69 | -1.60% | 21,994 |
| Feb 25, 2026 | 12.49 | 12.49 | 11.12 | 11.88 | 11.88 | -0.67% | 52,708 |
| Feb 24, 2026 | 12.11 | 12.11 | 11.40 | 11.96 | 11.96 | -0.08% | 40,328 |
| Feb 23, 2026 | 11.90 | 12.24 | 11.51 | 11.97 | 11.97 | 4.09% | 41,876 |
| Feb 20, 2026 | 11.30 | 11.90 | 11.30 | 11.50 | 11.50 | 1.77% | 46,298 |
| Feb 19, 2026 | 12.03 | 12.45 | 10.55 | 11.30 | 11.30 | -8.13% | 413,766 |
| Feb 18, 2026 | 12.05 | 12.35 | 12.02 | 12.30 | 12.30 | 1.49% | 19,224 |
| Feb 17, 2026 | 11.87 | 12.34 | 11.62 | 12.12 | 12.12 | 2.11% | 55,947 |
| Feb 16, 2026 | 12.18 | 12.18 | 11.25 | 11.87 | 11.87 | -1.00% | 25,140 |
| Feb 13, 2026 | 12.77 | 12.99 | 11.58 | 11.99 | 11.99 | -11.32% | 257,991 |
| Feb 12, 2026 | 12.64 | 14.32 | 12.18 | 13.52 | 13.52 | 7.47% | 136,914 |
| Feb 11, 2026 | 12.84 | 12.85 | 12.36 | 12.58 | 12.58 | 0.48% | 41,309 |
| Feb 10, 2026 | 12.51 | 12.88 | 12.30 | 12.52 | 12.52 | 0.48% | 71,191 |
| Feb 9, 2026 | 12.17 | 12.50 | 12.03 | 12.46 | 12.46 | 1.88% | 18,721 |
| Feb 6, 2026 | 12.40 | 12.46 | 12.15 | 12.23 | 12.23 | -0.49% | 14,632 |
| Feb 5, 2026 | 12.79 | 12.99 | 12.03 | 12.29 | 12.29 | 0.16% | 19,008 |
| Feb 4, 2026 | 12.28 | 12.74 | 12.02 | 12.27 | 12.27 | -0.73% | 37,839 |
| Feb 3, 2026 | 12.99 | 12.99 | 12.20 | 12.36 | 12.36 | 0.08% | 40,605 |
| Feb 2, 2026 | 13.18 | 13.18 | 12.02 | 12.35 | 12.35 | -1.04% | 13,782 |
| Feb 1, 2026 | 13.48 | 13.48 | 11.90 | 12.48 | 12.48 | - | 67,923 |
| Jan 30, 2026 | 12.78 | 12.90 | 12.36 | 12.48 | 12.48 | -0.48% | 13,411 |
| Jan 29, 2026 | 13.54 | 13.54 | 12.23 | 12.54 | 12.54 | -3.61% | 43,161 |
| Jan 28, 2026 | 12.95 | 13.35 | 12.62 | 13.01 | 13.01 | 0.54% | 21,453 |
| Jan 27, 2026 | 13.43 | 13.74 | 12.87 | 12.94 | 12.94 | -3.58% | 12,100 |
| Jan 23, 2026 | 13.00 | 14.00 | 12.90 | 13.42 | 13.42 | 4.35% | 43,128 |
| Jan 22, 2026 | 12.50 | 13.10 | 12.00 | 12.86 | 12.86 | 5.24% | 61,116 |
| Jan 21, 2026 | 13.00 | 13.30 | 12.01 | 12.22 | 12.22 | -4.38% | 110,776 |
| Jan 20, 2026 | 13.50 | 13.50 | 12.69 | 12.78 | 12.78 | -4.77% | 42,021 |
| Jan 19, 2026 | 13.47 | 13.80 | 13.19 | 13.42 | 13.42 | -3.31% | 71,286 |
| Jan 16, 2026 | 13.86 | 14.29 | 13.72 | 13.88 | 13.88 | 0.43% | 31,750 |
| Jan 14, 2026 | 14.11 | 14.54 | 13.72 | 13.82 | 13.82 | -3.15% | 27,320 |
| Jan 13, 2026 | 13.99 | 14.45 | 13.84 | 14.27 | 14.27 | -0.83% | 61,830 |
| Jan 12, 2026 | 13.81 | 14.50 | 13.61 | 14.39 | 14.39 | 4.20% | 36,731 |
| Jan 9, 2026 | 13.91 | 14.31 | 13.07 | 13.81 | 13.81 | -1.85% | 34,473 |
| Jan 8, 2026 | 13.86 | 14.58 | 13.86 | 14.07 | 14.07 | -0.64% | 41,505 |
| Jan 7, 2026 | 13.70 | 15.00 | 13.70 | 14.16 | 14.16 | 3.43% | 62,775 |
| Jan 6, 2026 | 14.27 | 14.39 | 13.50 | 13.69 | 13.69 | -2.00% | 55,663 |
| Jan 5, 2026 | 13.59 | 14.41 | 13.30 | 13.97 | 13.97 | 0.22% | 15,762 |
| Jan 2, 2026 | 13.38 | 14.20 | 13.38 | 13.94 | 13.94 | 2.80% | 22,499 |
| Jan 1, 2026 | 14.30 | 14.30 | 13.25 | 13.56 | 13.56 | -4.51% | 66,316 |
| Dec 31, 2025 | 15.25 | 15.54 | 14.01 | 14.20 | 14.20 | -2.27% | 561,568 |
| Dec 30, 2025 | 13.15 | 14.53 | 13.15 | 14.53 | 14.53 | 9.99% | 207,003 |
| Dec 29, 2025 | 13.97 | 13.97 | 12.55 | 13.21 | 13.21 | -0.23% | 49,543 |
| Dec 26, 2025 | 13.64 | 13.64 | 13.11 | 13.24 | 13.24 | 0.30% | 5,745 |
| Dec 24, 2025 | 13.08 | 13.77 | 13.01 | 13.20 | 13.20 | -0.60% | 28,041 |
| Dec 23, 2025 | 13.50 | 13.95 | 13.25 | 13.28 | 13.28 | 0.23% | 27,081 |
| Dec 22, 2025 | 13.66 | 13.66 | 13.23 | 13.25 | 13.25 | -3.00% | 23,484 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.25 | 13.66 | 13.66 | 2.78% | 13,492 |
| Dec 18, 2025 | 14.00 | 14.00 | 13.21 | 13.29 | 13.29 | -1.63% | 14,726 |
| Dec 17, 2025 | 14.04 | 14.04 | 13.10 | 13.51 | 13.51 | -1.03% | 22,170 |
| Dec 16, 2025 | 13.89 | 14.00 | 13.40 | 13.65 | 13.65 | 0.44% | 46,494 |
| Dec 15, 2025 | 13.00 | 13.70 | 13.00 | 13.59 | 13.59 | 2.72% | 49,066 |
| Dec 12, 2025 | 13.47 | 13.89 | 13.00 | 13.23 | 13.23 | -3.50% | 38,745 |
| Dec 11, 2025 | 13.99 | 13.99 | 13.27 | 13.71 | 13.71 | 7.03% | 60,883 |
| Dec 10, 2025 | 13.07 | 13.55 | 12.75 | 12.81 | 12.81 | -1.54% | 14,528 |
| Dec 9, 2025 | 13.59 | 13.59 | 12.32 | 13.01 | 13.01 | -2.25% | 14,555 |
| Dec 8, 2025 | 13.53 | 13.94 | 13.00 | 13.31 | 13.31 | -1.63% | 25,373 |
| Dec 5, 2025 | 13.50 | 13.95 | 13.40 | 13.53 | 13.53 | 1.65% | 14,514 |
| Dec 4, 2025 | 13.53 | 13.96 | 13.22 | 13.31 | 13.31 | -1.63% | 30,900 |
| Dec 3, 2025 | 13.51 | 14.17 | 13.51 | 13.53 | 13.53 | -2.94% | 20,854 |
| Dec 2, 2025 | 13.85 | 13.97 | 13.51 | 13.94 | 13.94 | 0.65% | 7,347 |