Sharda Cropchem Limited (NSE:SHARDACROP)
India
· Delayed Price · Currency is INR 1,046.10
-21.10 (-1.98%)
At close: Mar 6, 2026
Sharda Cropchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,075.00 | 1,094.00 | 1,036.10 | 1,046.10 | 1,046.10 | -1.98% | 138,033 |
| Mar 5, 2026 | 1,054.20 | 1,114.60 | 1,038.60 | 1,067.20 | 1,067.20 | 2.76% | 383,009 |
| Mar 4, 2026 | 1,110.00 | 1,117.60 | 1,021.90 | 1,038.50 | 1,038.50 | -8.58% | 356,033 |
| Mar 2, 2026 | 1,114.50 | 1,172.20 | 1,096.00 | 1,136.00 | 1,136.00 | -4.65% | 193,220 |
| Feb 27, 2026 | 1,184.30 | 1,218.00 | 1,158.80 | 1,191.40 | 1,191.40 | 1.05% | 274,831 |
| Feb 26, 2026 | 1,192.90 | 1,194.80 | 1,155.60 | 1,179.00 | 1,179.00 | -0.84% | 135,183 |
| Feb 25, 2026 | 1,162.80 | 1,206.00 | 1,150.00 | 1,189.00 | 1,189.00 | 2.25% | 220,424 |
| Feb 24, 2026 | 1,169.00 | 1,197.50 | 1,137.00 | 1,162.80 | 1,162.80 | -1.01% | 205,552 |
| Feb 23, 2026 | 1,204.10 | 1,211.80 | 1,166.20 | 1,174.70 | 1,174.70 | -2.34% | 129,968 |
| Feb 20, 2026 | 1,172.80 | 1,215.00 | 1,172.00 | 1,202.90 | 1,202.90 | 2.52% | 153,907 |
| Feb 19, 2026 | 1,216.00 | 1,223.00 | 1,167.00 | 1,173.30 | 1,173.30 | -3.28% | 198,958 |
| Feb 18, 2026 | 1,251.00 | 1,251.00 | 1,205.70 | 1,213.10 | 1,213.10 | -2.98% | 192,990 |
| Feb 17, 2026 | 1,239.00 | 1,262.60 | 1,228.00 | 1,250.40 | 1,250.40 | 1.56% | 180,015 |
| Feb 16, 2026 | 1,240.00 | 1,257.20 | 1,212.50 | 1,231.20 | 1,231.20 | -1.97% | 203,323 |
| Feb 13, 2026 | 1,230.00 | 1,297.00 | 1,204.00 | 1,256.00 | 1,256.00 | 0.27% | 638,702 |
| Feb 12, 2026 | 1,143.10 | 1,265.00 | 1,140.00 | 1,252.60 | 1,252.60 | 10.27% | 1,347,580 |
| Feb 11, 2026 | 1,170.40 | 1,180.20 | 1,117.30 | 1,135.90 | 1,135.90 | -2.85% | 480,979 |
| Feb 10, 2026 | 1,207.00 | 1,208.30 | 1,162.70 | 1,169.20 | 1,169.20 | -2.79% | 235,921 |
| Feb 9, 2026 | 1,197.00 | 1,233.00 | 1,180.00 | 1,202.70 | 1,202.70 | 0.87% | 473,765 |
| Feb 6, 2026 | 1,151.10 | 1,208.00 | 1,144.50 | 1,192.30 | 1,192.30 | 2.55% | 721,027 |
| Feb 5, 2026 | 1,138.10 | 1,179.90 | 1,101.00 | 1,162.70 | 1,156.70 | 1.68% | 437,412 |
| Feb 4, 2026 | 1,113.70 | 1,158.70 | 1,105.40 | 1,143.50 | 1,137.60 | 2.68% | 614,923 |
| Feb 3, 2026 | 1,150.00 | 1,200.50 | 1,090.00 | 1,113.70 | 1,107.95 | -1.17% | 1,550,329 |
| Feb 2, 2026 | 980.00 | 1,168.80 | 980.00 | 1,126.90 | 1,121.08 | 14.08% | 5,334,736 |
| Feb 1, 2026 | 1,032.00 | 1,048.30 | 977.40 | 987.80 | 982.70 | -4.64% | 426,620 |
| Jan 30, 2026 | 969.80 | 1,085.00 | 960.00 | 1,035.85 | 1,030.50 | 5.21% | 4,627,349 |
| Jan 29, 2026 | 872.00 | 1,000.00 | 829.05 | 984.55 | 979.47 | 13.09% | 6,137,931 |
| Jan 28, 2026 | 830.50 | 875.45 | 830.00 | 870.60 | 866.11 | 4.86% | 306,896 |
| Jan 27, 2026 | 809.95 | 835.00 | 790.50 | 830.25 | 825.97 | 2.96% | 173,039 |
| Jan 23, 2026 | 835.25 | 841.50 | 802.50 | 806.35 | 802.19 | -3.46% | 83,304 |
| Jan 22, 2026 | 809.20 | 840.00 | 809.20 | 835.25 | 830.94 | 4.02% | 165,388 |
| Jan 21, 2026 | 781.50 | 807.95 | 775.90 | 802.95 | 798.81 | 2.00% | 177,609 |
| Jan 20, 2026 | 811.00 | 813.90 | 782.00 | 787.20 | 783.14 | -3.26% | 137,397 |
| Jan 19, 2026 | 820.00 | 853.95 | 810.20 | 813.75 | 809.55 | -1.26% | 206,826 |
| Jan 16, 2026 | 824.00 | 830.80 | 812.85 | 824.10 | 819.85 | -0.59% | 106,533 |
| Jan 14, 2026 | 811.00 | 849.95 | 801.10 | 829.00 | 824.72 | 2.22% | 273,066 |
| Jan 13, 2026 | 805.00 | 819.00 | 797.15 | 811.00 | 806.81 | 0.76% | 157,608 |
| Jan 12, 2026 | 797.65 | 809.00 | 780.00 | 804.90 | 800.75 | 0.91% | 165,873 |
| Jan 9, 2026 | 806.00 | 816.00 | 792.00 | 797.65 | 793.53 | -1.05% | 137,811 |
| Jan 8, 2026 | 835.80 | 835.80 | 800.05 | 806.15 | 801.99 | -3.95% | 192,886 |
| Jan 7, 2026 | 828.60 | 844.20 | 825.05 | 839.30 | 834.97 | 1.07% | 77,570 |
| Jan 6, 2026 | 848.00 | 849.95 | 826.00 | 830.40 | 826.11 | -2.06% | 99,704 |
| Jan 5, 2026 | 857.30 | 860.55 | 836.75 | 847.85 | 843.47 | -0.86% | 112,374 |
| Jan 2, 2026 | 864.50 | 866.00 | 851.60 | 855.20 | 850.79 | -1.57% | 74,121 |
| Jan 1, 2026 | 873.10 | 887.95 | 863.50 | 868.85 | 864.37 | -0.49% | 79,682 |
| Dec 31, 2025 | 835.00 | 877.00 | 832.60 | 873.10 | 868.59 | 3.98% | 221,738 |
| Dec 30, 2025 | 835.80 | 854.80 | 818.85 | 839.70 | 835.37 | 0.01% | 267,154 |
| Dec 29, 2025 | 857.60 | 862.55 | 835.15 | 839.60 | 835.27 | -2.10% | 118,300 |
| Dec 26, 2025 | 868.00 | 875.75 | 854.60 | 857.60 | 853.17 | -1.66% | 109,623 |
| Dec 24, 2025 | 899.70 | 899.70 | 870.00 | 872.05 | 867.55 | -2.38% | 94,254 |
| Dec 23, 2025 | 899.10 | 903.80 | 889.50 | 893.30 | 888.69 | 0.12% | 88,947 |
| Dec 22, 2025 | 890.10 | 902.50 | 882.55 | 892.25 | 887.65 | 0.95% | 143,357 |
| Dec 19, 2025 | 881.00 | 888.00 | 872.00 | 883.85 | 879.29 | -0.32% | 102,034 |
| Dec 18, 2025 | 917.20 | 924.80 | 881.65 | 886.65 | 882.07 | -3.28% | 243,199 |
| Dec 17, 2025 | 933.00 | 936.95 | 912.35 | 916.75 | 912.02 | -1.95% | 284,816 |
| Dec 16, 2025 | 930.00 | 949.70 | 924.15 | 935.00 | 930.18 | 0.63% | 338,762 |
| Dec 15, 2025 | 917.45 | 937.00 | 908.50 | 929.15 | 924.36 | 1.38% | 259,215 |
| Dec 12, 2025 | 908.40 | 924.70 | 905.00 | 916.50 | 911.77 | 1.50% | 441,367 |
| Dec 11, 2025 | 906.50 | 918.00 | 893.70 | 902.95 | 898.29 | -0.04% | 235,696 |
| Dec 10, 2025 | 909.00 | 920.25 | 890.15 | 903.30 | 898.64 | -0.55% | 371,310 |
| Dec 9, 2025 | 846.60 | 912.00 | 831.20 | 908.30 | 903.61 | 6.97% | 711,560 |
| Dec 8, 2025 | 861.80 | 874.50 | 840.50 | 849.10 | 844.72 | -2.21% | 275,491 |
| Dec 5, 2025 | 895.10 | 896.00 | 860.50 | 868.25 | 863.77 | -2.60% | 210,177 |
| Dec 4, 2025 | 887.70 | 909.00 | 874.20 | 891.40 | 886.80 | 0.62% | 391,818 |
| Dec 3, 2025 | 869.75 | 931.20 | 868.25 | 885.95 | 881.38 | 2.03% | 2,005,818 |
| Dec 2, 2025 | 868.00 | 882.15 | 850.70 | 868.30 | 863.82 | -0.33% | 291,641 |
| Dec 1, 2025 | 865.05 | 876.50 | 850.50 | 871.20 | 866.70 | 0.99% | 379,874 |
| Nov 28, 2025 | 815.30 | 868.50 | 806.20 | 862.65 | 858.20 | 6.11% | 898,488 |
| Nov 27, 2025 | 830.60 | 832.40 | 808.80 | 813.00 | 808.80 | -2.12% | 147,083 |
| Nov 26, 2025 | 830.00 | 848.00 | 822.00 | 830.60 | 826.31 | 0.44% | 288,578 |
| Nov 25, 2025 | 792.55 | 845.00 | 785.00 | 826.95 | 822.68 | 4.57% | 892,335 |
| Nov 24, 2025 | 804.90 | 810.40 | 777.20 | 790.80 | 786.72 | -1.07% | 428,594 |
| Nov 21, 2025 | 777.80 | 831.00 | 774.65 | 799.35 | 795.23 | 3.36% | 2,610,119 |
| Nov 20, 2025 | 769.00 | 785.60 | 761.30 | 773.40 | 769.41 | 0.93% | 444,984 |
| Nov 19, 2025 | 773.50 | 774.50 | 762.25 | 766.30 | 762.35 | -0.65% | 130,481 |
| Nov 18, 2025 | 790.00 | 790.00 | 768.55 | 771.35 | 767.37 | -2.86% | 145,636 |
| Nov 17, 2025 | 775.40 | 801.00 | 763.15 | 794.05 | 789.95 | 2.80% | 386,292 |
| Nov 14, 2025 | 780.55 | 780.70 | 765.15 | 772.45 | 768.46 | -1.04% | 152,543 |
| Nov 13, 2025 | 764.50 | 793.00 | 762.00 | 780.55 | 776.52 | 2.49% | 424,145 |
| Nov 12, 2025 | 769.50 | 784.00 | 758.80 | 761.60 | 757.67 | -0.96% | 277,872 |
| Nov 11, 2025 | 777.85 | 779.85 | 760.20 | 768.95 | 764.98 | -0.44% | 124,687 |
| Nov 10, 2025 | 776.90 | 778.50 | 755.55 | 772.35 | 768.36 | -0.50% | 299,680 |
| Nov 7, 2025 | 777.65 | 784.00 | 760.15 | 776.25 | 772.24 | -0.18% | 276,809 |
| Nov 6, 2025 | 817.45 | 818.40 | 773.90 | 777.65 | 773.64 | -4.14% | 502,569 |
| Nov 4, 2025 | 820.00 | 835.00 | 808.15 | 811.20 | 807.01 | -0.69% | 561,325 |
| Nov 3, 2025 | 865.00 | 869.90 | 812.00 | 816.80 | 812.58 | -5.54% | 766,583 |
| Oct 31, 2025 | 900.00 | 903.00 | 856.10 | 864.70 | 860.24 | -2.14% | 969,978 |
| Oct 30, 2025 | 953.90 | 978.00 | 865.00 | 883.65 | 879.09 | -7.36% | 1,910,102 |
| Oct 29, 2025 | 952.95 | 968.45 | 944.45 | 953.90 | 948.98 | 0.10% | 237,099 |
| Oct 28, 2025 | 940.90 | 970.00 | 916.65 | 952.95 | 948.03 | 1.56% | 791,671 |
| Oct 27, 2025 | 911.00 | 943.00 | 897.00 | 938.30 | 933.46 | 5.44% | 976,952 |
| Oct 24, 2025 | 840.95 | 894.00 | 836.90 | 889.85 | 885.26 | 5.81% | 795,026 |
| Oct 23, 2025 | 850.00 | 860.00 | 835.50 | 840.95 | 836.61 | 0.20% | 360,483 |
| Oct 21, 2025 | 810.00 | 847.20 | 809.00 | 839.25 | 834.92 | 2.77% | 78,320 |
| Oct 20, 2025 | 804.45 | 821.90 | 790.00 | 816.60 | 812.39 | 1.55% | 221,604 |
| Oct 17, 2025 | 823.65 | 824.15 | 800.25 | 804.10 | 799.95 | -2.37% | 116,956 |
| Oct 16, 2025 | 832.00 | 835.40 | 816.00 | 823.65 | 819.40 | -0.81% | 83,946 |
| Oct 15, 2025 | 816.00 | 839.00 | 810.00 | 830.40 | 826.11 | 1.65% | 225,657 |
| Oct 14, 2025 | 817.60 | 849.65 | 804.00 | 816.90 | 812.68 | 0.39% | 250,288 |
| Oct 13, 2025 | 819.65 | 821.60 | 809.00 | 813.75 | 809.55 | -0.76% | 59,941 |