Sharda Cropchem Limited (SHARDACROP.NS) NSE
887.30
-2.3(-0.26%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
887.30
-2.3(-0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 885.9 | 887.3 | 887.3 | 891.2 | 837 | 283,617 |
| April 01, 2026 | 914.4 | 889.6 | 889.6 | 914.4 | 871 | 257,965 |
| March 30, 2026 | 896.1 | 870.1 | 870.1 | 912.2 | 867 | 180,482 |
| March 27, 2026 | 950.5 | 914.4 | 914.4 | 950.5 | 910.8 | 184,502 |
| March 25, 2026 | 915.5 | 950.6 | 950.6 | 963 | 915.5 | 221,721 |
| March 24, 2026 | 935 | 912.4 | 912.4 | 945.8 | 887.5 | 298,206 |
| March 23, 2026 | 960 | 911.6 | 911.6 | 960 | 908.1 | 137,351 |
| March 19, 2026 | 986 | 958.4 | 958.4 | 996.2 | 955 | 200,865 |
| March 18, 2026 | 986.5 | 1,011.5 | 1,011.5 | 1,027.9 | 985.4 | 278,695 |
| March 17, 2026 | 989.3 | 985.2 | 985.2 | 998.9 | 965.1 | 216,045 |
| March 16, 2026 | 989.7 | 989.3 | 989.3 | 1,001.9 | 967.3 | 166,657 |
| March 13, 2026 | 1,034 | 989.7 | 989.7 | 1,034 | 984.2 | 152,074 |
| March 12, 2026 | 1,033.9 | 1,033.2 | 1,033.2 | 1,047.3 | 1,002.5 | 219,198 |
| March 11, 2026 | 1,030 | 1,036.7 | 1,036.7 | 1,061.9 | 1,019 | 252,821 |
| March 10, 2026 | 1,026.6 | 1,030 | 1,030 | 1,037.9 | 1,005.7 | 241,055 |
| March 09, 2026 | 1,000 | 1,014.9 | 1,014.9 | 1,029 | 983.2 | 291,586 |
| March 06, 2026 | 1,075 | 1,046.1 | 1,046.1 | 1,094 | 1,036.1 | 138,058 |
| March 05, 2026 | 1,054.2 | 1,067.2 | 1,067.2 | 1,114.6 | 1,038.6 | 383,009 |
| March 02, 2026 | 1,114.5 | 1,136 | 1,136 | 1,172.2 | 1,096 | 193,220 |
| February 27, 2026 | 1,184.3 | 1,191.4 | 1,191.4 | 1,218 | 1,158.8 | 274,831 |
| February 26, 2026 | 1,192.9 | 1,179 | 1,179 | 1,194.8 | 1,155.6 | 135,183 |
| February 25, 2026 | 1,162.8 | 1,189 | 1,189 | 1,206 | 1,150 | 220,424 |
| February 24, 2026 | 1,169 | 1,162.8 | 1,162.8 | 1,197.5 | 1,137 | 205,552 |
| February 23, 2026 | 1,204.1 | 1,174.7 | 1,174.7 | 1,211.8 | 1,166.2 | 129,968 |
| February 20, 2026 | 1,172.8 | 1,202.9 | 0 | 1,215 | 1,172 | 153,822 |
| February 19, 2026 | 1,216 | 1,173.3 | 0 | 1,223 | 1,167 | 198,967 |
| February 18, 2026 | 1,251 | 1,213.1 | 0 | 1,251 | 1,205.7 | 192,990 |
| February 17, 2026 | 1,239 | 1,250.4 | 0 | 1,262.6 | 1,228 | 180,059 |
| February 16, 2026 | 1,240 | 1,231.2 | 0 | 1,257.2 | 1,212.5 | 203,323 |
| February 13, 2026 | 1,230 | 1,256 | 0 | 1,297 | 1,204 | 638,702 |
| February 12, 2026 | 1,143.1 | 1,252.6 | 0 | 1,265 | 1,140 | 1.35M |
| February 11, 2026 | 1,170.4 | 1,135.9 | 0 | 1,180.2 | 1,117.3 | 480,992 |
| February 10, 2026 | 1,207 | 1,169.2 | 0 | 1,208.3 | 1,162.7 | 235,946 |
| February 09, 2026 | 1,197 | 1,202.7 | 0 | 1,233 | 1,180 | 473,765 |
| February 06, 2026 | 1,151.1 | 1,192.3 | 0 | 1,208 | 1,144.5 | 721,027 |
| February 05, 2026 | 1,138.1 | 1,162.7 | 0 | 1,179.9 | 1,101 | 437,492 |
| February 04, 2026 | 1,113.7 | 1,143.5 | 0 | 1,158.7 | 1,105.4 | 614,923 |
| February 03, 2026 | 1,150 | 1,113.7 | 0 | 1,200.5 | 1,090 | 1.55M |
| February 02, 2026 | 980 | 1,126.9 | 0 | 1,168.8 | 980 | 5.33M |
| February 01, 2026 | 1,032 | 987.8 | 0 | 1,048.3 | 977.4 | 426,620 |
| January 30, 2026 | 969.8 | 1,035.85 | 0 | 1,085 | 960 | 4.63M |
| January 29, 2026 | 872 | 984.55 | 0 | 1,000 | 829.05 | 6.14M |
| January 28, 2026 | 830.5 | 870.6 | 0 | 875.45 | 830 | 306,896 |
| January 27, 2026 | 809.95 | 830.25 | 0 | 835 | 790.5 | 173,089 |
| January 23, 2026 | 835.25 | 806.35 | 0 | 841.5 | 802.5 | 83,304 |
| January 22, 2026 | 809.2 | 835.25 | 0 | 840 | 809.2 | 165,388 |
| January 21, 2026 | 781.5 | 802.95 | 0 | 807.95 | 775.9 | 177,630 |
| January 20, 2026 | 811 | 787.2 | 0 | 813.9 | 782 | 137,397 |
| January 19, 2026 | 820 | 813.75 | 0 | 853.95 | 810.2 | 207,212 |
| January 16, 2026 | 824 | 824.1 | 0 | 830.8 | 812.85 | 106,533 |
| January 14, 2026 | 811 | 829 | 0 | 849.95 | 801.1 | 273,116 |
| January 13, 2026 | 805 | 811 | 0 | 819 | 797.15 | 157,609 |
| January 12, 2026 | 797.65 | 804.9 | 0 | 809 | 780 | 165,919 |
| January 09, 2026 | 806 | 797.65 | 0 | 816 | 792 | 137,811 |
| January 08, 2026 | 835.8 | 806.15 | 0 | 835.8 | 800.05 | 192,886 |
| January 07, 2026 | 828.6 | 839.3 | 0 | 844.2 | 825.05 | 77,633 |
| January 06, 2026 | 848 | 830.4 | 0 | 849.95 | 826 | 99,709 |
| January 05, 2026 | 857.3 | 847.85 | 0 | 860.55 | 836.75 | 112,374 |
| January 02, 2026 | 864.5 | 855.2 | 0 | 866 | 851.6 | 74,141 |
| January 01, 2026 | 873.1 | 868.85 | 0 | 887.95 | 863.5 | 79,682 |