Sharda Motor Industries Limited (SHARDAMOTR.NS) NSE

736.10

-5.95(-0.80%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	742	736.1	736.1	744.95	705.9	49,123
April 01, 2026	730	742.05	742.05	758.85	728	42,166
March 30, 2026	746.1	708	708	757.1	700	162,024
March 27, 2026	794	757.1	757.1	794	748.65	209,466
March 25, 2026	765.05	795.15	795.15	814.35	765.05	109,548
March 24, 2026	773.9	765	765	779.2	750.2	61,391
March 23, 2026	783.55	746.4	746.4	783.55	740	53,859
March 19, 2026	815	789.05	789.05	815	784.55	31,970
March 18, 2026	775.85	827.25	827.25	838.5	775	69,936
March 17, 2026	763.2	775.85	775.85	777.95	758.1	35,014
March 16, 2026	779.75	763.2	763.2	785	752.1	49,408
March 13, 2026	816	779.75	779.75	817.1	776	33,183
March 12, 2026	810	812.05	812.05	821.8	801	42,245
March 11, 2026	836.9	819.65	819.65	852	810	51,562
March 10, 2026	829	831.15	831.15	840.05	809.05	78,073
March 09, 2026	825	813	813	828.95	783.9	49,362
March 06, 2026	845.6	830.85	830.85	872.7	827.05	45,309
March 05, 2026	868.8	845.6	845.6	870.75	835.5	67,786
March 02, 2026	875.3	896.25	896.25	923.3	873.5	45,784
February 27, 2026	950	932	932	959.15	926.9	32,707
February 26, 2026	952.8	952.35	952.35	971	949.05	24,573
February 25, 2026	968	957.55	957.55	970	947.3	24,842
February 24, 2026	970.4	951	951	975.6	947.6	19,610
February 23, 2026	961.5	972.85	972.85	976.9	957	29,959
February 20, 2026	950	954.7	0	964.95	930.6	38,123
February 19, 2026	977.35	943	0	998.55	936	41,480
February 18, 2026	945.3	977.15	0	998	945.3	115,370
February 17, 2026	931.45	949.05	0	966.95	931.45	33,520
February 16, 2026	943	931.15	0	943	925.05	17,877
February 13, 2026	949.7	942.3	0	959	929.75	33,348
February 12, 2026	955	952.2	0	962.85	942.9	22,292
February 11, 2026	937.3	952.7	0	962.5	935	38,579
February 10, 2026	940.55	936.4	0	954.7	932.15	23,937
February 09, 2026	891	940.55	0	970	883.65	166,606
February 06, 2026	903.55	879.7	0	903.55	865.15	35,901
February 05, 2026	919.9	899.1	0	924.2	890.6	18,549
February 04, 2026	891	918.9	0	922.6	885.85	28,569
February 03, 2026	868	888.5	0	1,016.7	859	81,619
February 02, 2026	835.8	847.25	0	855	825.8	35,635
February 01, 2026	851.85	845.9	0	857.9	819.6	17,633
January 30, 2026	835	851.85	0	864	827.95	42,870
January 29, 2026	842.05	835.8	0	864	824.25	17,781
January 28, 2026	822.1	842.05	0	850	822.1	18,677
January 27, 2026	840.9	822.1	0	840.9	815.65	25,236
January 23, 2026	843	840.05	0	859.8	824.85	38,929
January 22, 2026	848.8	842.15	0	859.3	838.6	12,761
January 21, 2026	844.95	842.35	0	870	830	33,955
January 20, 2026	840	843.15	0	849.25	834	29,506
January 19, 2026	850.6	840.6	0	857.8	830	29,448
January 16, 2026	871.4	850.6	0	879	845.1	32,738
January 14, 2026	869.9	869.2	0	888.95	862.85	142,436
January 13, 2026	889.9	869.4	0	899.45	861.9	253,789
January 12, 2026	907.7	888.05	0	907.7	877.5	29,407
January 09, 2026	919.1	907.7	0	927.1	901	26,147
January 08, 2026	949.7	927.15	0	955.05	920.1	29,045
January 07, 2026	950	947.2	0	960	942.05	20,165
January 06, 2026	979.4	952.75	0	979.4	944.3	24,619
January 05, 2026	964.95	975.05	0	977.1	957.05	21,682
January 02, 2026	936	965.05	0	981.9	936	42,312
January 01, 2026	942	941.4	0	946.8	936.05	8,908