Sharvaya Metals Limited (BOM:544506)
India
· Delayed Price · Currency is INR 109.20
-3.91 (-3.46%)
At close: Apr 28, 2026
Sharvaya Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.50 | 114.50 | 109.20 | 109.20 | 109.20 | -3.46% | 2,400 |
| Apr 27, 2026 | 117.12 | 117.12 | 112.50 | 113.11 | 113.11 | -7.29% | 6,000 |
| Apr 24, 2026 | 124.03 | 124.03 | 120.78 | 122.00 | 122.00 | -1.64% | 4,200 |
| Apr 23, 2026 | 122.00 | 138.49 | 118.00 | 124.03 | 124.03 | 6.55% | 50,400 |
| Apr 22, 2026 | 97.00 | 116.40 | 90.50 | 116.40 | 116.40 | 20.00% | 43,200 |
| Apr 21, 2026 | 95.00 | 97.47 | 94.55 | 97.00 | 97.00 | 5.43% | 10,800 |
| Apr 20, 2026 | 96.00 | 97.30 | 90.00 | 92.00 | 92.00 | -2.13% | 30,000 |
| Apr 17, 2026 | 98.00 | 98.00 | 88.00 | 94.00 | 94.00 | -1.54% | 21,600 |
| Apr 16, 2026 | 95.00 | 95.90 | 91.05 | 95.47 | 95.47 | 3.74% | 27,600 |
| Apr 15, 2026 | 97.00 | 97.00 | 90.00 | 92.03 | 92.03 | 4.18% | 22,800 |
| Apr 13, 2026 | 92.00 | 96.50 | 86.00 | 88.34 | 88.34 | -4.44% | 9,000 |
| Apr 10, 2026 | 98.00 | 98.00 | 92.00 | 92.44 | 92.44 | 0.84% | 17,400 |
| Apr 9, 2026 | 98.00 | 99.00 | 88.00 | 91.67 | 91.67 | -7.40% | 20,400 |
| Apr 8, 2026 | 105.00 | 114.95 | 98.90 | 99.00 | 99.00 | 1.02% | 27,000 |
| Apr 7, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 7,200 |
| Apr 6, 2026 | 99.00 | 99.50 | 99.00 | 99.00 | 99.00 | - | 2,400 |
| Apr 2, 2026 | 95.00 | 99.00 | 94.10 | 99.00 | 99.00 | 1.02% | 2,400 |
| Apr 1, 2026 | 99.85 | 100.00 | 98.00 | 98.00 | 98.00 | -0.25% | 10,200 |
| Mar 30, 2026 | 119.00 | 119.00 | 96.00 | 98.25 | 98.25 | -5.44% | 31,200 |
| Mar 27, 2026 | 96.00 | 104.00 | 96.00 | 103.90 | 103.90 | 4.32% | 37,800 |
| Mar 25, 2026 | 103.00 | 103.00 | 99.00 | 99.60 | 99.60 | -2.31% | 16,200 |
| Mar 24, 2026 | 103.50 | 105.00 | 99.50 | 101.95 | 101.95 | -1.50% | 73,200 |
| Mar 23, 2026 | 106.00 | 106.00 | 99.00 | 103.50 | 103.50 | -2.91% | 13,200 |
| Mar 20, 2026 | 106.70 | 106.70 | 104.50 | 106.60 | 106.60 | -0.09% | 67,200 |
| Mar 19, 2026 | 112.00 | 112.00 | 105.50 | 106.70 | 106.70 | -0.74% | 16,200 |
| Mar 18, 2026 | 107.00 | 108.80 | 107.00 | 107.50 | 107.50 | -1.38% | 33,000 |
| Mar 17, 2026 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -6.03% | 34,800 |
| Mar 16, 2026 | 116.20 | 116.20 | 111.65 | 116.00 | 116.00 | 0.09% | 31,800 |
| Mar 13, 2026 | 115.65 | 118.90 | 104.50 | 115.90 | 115.90 | 0.22% | 30,000 |
| Mar 12, 2026 | 114.00 | 117.00 | 110.00 | 115.65 | 115.65 | -1.15% | 6,600 |
| Mar 11, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -3.31% | 47,400 |
| Mar 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 600 |
| Mar 9, 2026 | 125.55 | 125.55 | 120.00 | 121.00 | 121.00 | -3.20% | 3,600 |
| Mar 6, 2026 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | 0.56% | 2,400 |
| Mar 5, 2026 | 119.15 | 127.00 | 116.00 | 124.30 | 124.30 | 3.84% | 21,600 |
| Mar 4, 2026 | 135.50 | 135.50 | 112.25 | 119.70 | 119.70 | -14.44% | 33,000 |
| Mar 2, 2026 | 136.50 | 139.90 | 135.50 | 139.90 | 139.90 | -0.07% | 3,000 |
| Feb 27, 2026 | 140.00 | 141.80 | 137.00 | 140.00 | 140.00 | -2.10% | 9,600 |
| Feb 26, 2026 | 141.00 | 144.00 | 136.45 | 143.00 | 143.00 | 0.60% | 27,600 |
| Feb 25, 2026 | 150.00 | 150.00 | 140.20 | 142.15 | 142.15 | -3.99% | 25,800 |
| Feb 24, 2026 | 144.50 | 150.00 | 143.25 | 148.05 | 148.05 | -0.07% | 11,400 |
| Feb 23, 2026 | 143.00 | 148.45 | 137.00 | 148.15 | 148.15 | -0.50% | 37,800 |
| Feb 20, 2026 | 143.00 | 149.00 | 141.00 | 148.90 | 148.90 | 1.36% | 9,000 |
| Feb 19, 2026 | 147.50 | 148.75 | 146.90 | 146.90 | 146.90 | 3.82% | 1,800 |
| Feb 18, 2026 | 151.00 | 151.35 | 141.50 | 141.50 | 141.50 | -6.51% | 7,800 |
| Feb 17, 2026 | 147.00 | 151.50 | 147.00 | 151.35 | 151.35 | 2.96% | 3,600 |
| Feb 16, 2026 | 150.00 | 151.00 | 145.00 | 147.00 | 147.00 | -0.51% | 6,600 |
| Feb 13, 2026 | 142.10 | 150.60 | 136.00 | 147.75 | 147.75 | -0.17% | 4,200 |
| Feb 11, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 1,800 |
| Feb 10, 2026 | 148.00 | 150.85 | 140.00 | 145.00 | 145.00 | -0.03% | 12,600 |
| Feb 9, 2026 | 146.00 | 148.00 | 143.10 | 145.05 | 145.05 | -0.85% | 9,600 |
| Feb 6, 2026 | 149.10 | 152.00 | 145.00 | 146.30 | 146.30 | 1.99% | 31,200 |
| Feb 5, 2026 | 142.30 | 152.00 | 140.00 | 143.45 | 143.45 | -3.21% | 34,200 |
| Feb 4, 2026 | 148.00 | 148.20 | 148.00 | 148.20 | 148.20 | 0.14% | 2,400 |
| Feb 3, 2026 | 152.00 | 152.10 | 148.00 | 148.00 | 148.00 | -1.37% | 4,200 |
| Feb 2, 2026 | 154.80 | 154.80 | 150.05 | 150.05 | 150.05 | 0.07% | 1,200 |
| Feb 1, 2026 | 145.50 | 164.95 | 142.00 | 149.95 | 149.95 | 7.11% | 7,200 |
| Jan 30, 2026 | 148.00 | 148.15 | 140.00 | 140.00 | 140.00 | -1.72% | 69,000 |
| Jan 29, 2026 | 143.50 | 154.00 | 138.00 | 142.45 | 142.45 | 3.22% | 14,400 |
| Jan 28, 2026 | 140.05 | 140.05 | 138.00 | 138.00 | 138.00 | -1.46% | 2,400 |
| Jan 27, 2026 | 145.00 | 145.60 | 139.80 | 140.05 | 140.05 | -1.37% | 8,400 |
| Jan 23, 2026 | 140.00 | 145.50 | 140.00 | 142.00 | 142.00 | -2.07% | 4,800 |
| Jan 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.65% | 4,200 |
| Jan 21, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.33% | 600 |
| Jan 20, 2026 | 158.75 | 158.75 | 149.80 | 150.00 | 150.00 | -1.74% | 25,200 |
| Jan 19, 2026 | 146.50 | 162.20 | 146.00 | 152.65 | 152.65 | 0.03% | 3,600 |
| Jan 16, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -4.09% | 1,200 |
| Jan 14, 2026 | 154.05 | 159.20 | 154.05 | 159.10 | 159.10 | -0.84% | 3,000 |
| Jan 13, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - | 1,200 |
| Jan 12, 2026 | 154.00 | 160.45 | 149.00 | 160.45 | 160.45 | 2.03% | 7,800 |
| Jan 9, 2026 | 155.50 | 160.00 | 155.50 | 157.25 | 157.25 | -1.72% | 2,400 |
| Jan 8, 2026 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.93% | 14,400 |
| Jan 7, 2026 | 165.50 | 165.50 | 161.50 | 161.50 | 161.50 | -0.74% | 1,200 |
| Jan 6, 2026 | 165.70 | 165.70 | 156.60 | 162.70 | 162.70 | 0.90% | 6,600 |
| Jan 5, 2026 | 165.90 | 165.90 | 160.00 | 161.25 | 161.25 | -2.80% | 1,800 |
| Jan 2, 2026 | 162.00 | 166.00 | 162.00 | 165.90 | 165.90 | 3.66% | 7,800 |
| Jan 1, 2026 | 159.95 | 163.05 | 156.00 | 160.05 | 160.05 | -0.22% | 11,400 |
| Dec 31, 2025 | 146.35 | 165.80 | 146.35 | 160.40 | 160.40 | 9.98% | 58,800 |
| Dec 30, 2025 | 189.00 | 189.00 | 141.60 | 145.85 | 145.85 | -17.60% | 319,200 |
| Dec 29, 2025 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -3.80% | 21,600 |
| Dec 26, 2025 | 184.00 | 184.10 | 183.50 | 184.00 | 184.00 | 0.05% | 7,800 |
| Dec 24, 2025 | 187.00 | 198.00 | 177.60 | 183.90 | 183.90 | 2.17% | 43,800 |
| Dec 23, 2025 | 173.50 | 182.95 | 161.05 | 180.00 | 180.00 | -0.44% | 7,200 |
| Dec 19, 2025 | 169.00 | 183.50 | 160.00 | 180.80 | 180.80 | 6.98% | 8,400 |
| Dec 17, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | 600 |
| Dec 16, 2025 | 171.25 | 171.25 | 170.00 | 170.00 | 170.00 | -1.73% | 48,600 |
| Dec 15, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1,200 |
| Dec 12, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | -1.14% | 1,200 |
| Dec 10, 2025 | 175.05 | 175.05 | 174.95 | 175.00 | 175.00 | -2.72% | 6,000 |
| Dec 9, 2025 | 185.00 | 187.80 | 178.00 | 179.90 | 179.90 | -1.34% | 31,800 |
| Dec 8, 2025 | 185.00 | 188.10 | 172.85 | 182.35 | 182.35 | -2.23% | 29,400 |
| Dec 5, 2025 | 183.00 | 186.50 | 183.00 | 186.50 | 186.50 | -0.64% | 68,400 |
| Dec 4, 2025 | 185.50 | 189.00 | 184.00 | 187.70 | 187.70 | -0.16% | 45,600 |
| Dec 3, 2025 | 186.00 | 189.00 | 182.00 | 188.00 | 188.00 | -0.56% | 9,000 |
| Dec 2, 2025 | 185.00 | 190.00 | 184.00 | 189.05 | 189.05 | 2.41% | 339,000 |
| Dec 1, 2025 | 186.00 | 188.00 | 180.00 | 184.60 | 184.60 | -0.22% | 18,600 |
| Nov 28, 2025 | 189.00 | 209.00 | 181.85 | 185.00 | 185.00 | -1.28% | 43,200 |
| Nov 27, 2025 | 186.00 | 188.60 | 183.00 | 187.40 | 187.40 | 1.43% | 11,400 |
| Nov 26, 2025 | 184.25 | 189.95 | 184.00 | 184.75 | 184.75 | 0.27% | 199,200 |
| Nov 25, 2025 | 179.00 | 187.00 | 179.00 | 184.25 | 184.25 | 4.96% | 5,400 |