Sharda Motor Industries Limited (SHARDAMOTR.NS) NSE

1,098.10

+51.8(+4.95%)

Updated at September 29 02:36PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,081.31,046.31,046.31,087.11,040.465,550
September 25, 20251,116.71,091.41,091.41,134.41,08759,650
September 24, 20251,137.91,124.91,124.91,153.71,115103,122
September 23, 20251,0921,133.81,133.81,1461,082.2202,817
September 22, 20251,0711,086.81,086.81,134.41,066.5226,122
September 19, 20251,0581,070.81,070.81,0811,05838,224
September 18, 20251,0751,057.41,057.41,0801,050.544,091
September 17, 20251,0751,060.71,060.71,0811,055.833,664
September 16, 20251,053.41,072.41,072.41,075.41,05243,927
September 15, 20251,048.91,053.41,053.41,0751,042.477,618
September 12, 20251,059.31,0411,0411,059.31,032.828,278
September 11, 20251,064.41,047.31,047.31,069.91,040.332,909
September 10, 20251,0581,054.11,054.11,081.41,05035,448
September 09, 20251,0751,0581,0581,0751,05612,615
September 08, 20251,057.51,063.71,063.71,075.21,053.226,689
September 05, 20251,0601,057.51,057.51,0741,047.624,614
September 04, 20251,0801,058.41,058.41,102.31,051.762,195
September 03, 20251,054.81,070.71,070.71,075.61,050.674,901
September 02, 20251,040.71,050.61,050.61,081.81,039.586,580
September 01, 20251,021.11,044.91,044.91,049.61,014.620,279
August 29, 20251,0401,021.11,021.11,0491,014.928,362
August 28, 20251,0301,035.21,035.21,047.91,01746,162
August 26, 20251,0521,031.41,031.41,059.11,02529,802
August 25, 20251,060.41,053.51,053.51,067.71,04524,077
August 22, 20251,092.11,057.71,057.71,092.11,055.427,037
August 21, 20251,0741,081.31,081.31,0991,071.249,857
August 20, 20251,080.71,066.51,066.51,113.41,052.180,145
August 19, 20251,039.11,0701,0701,0781,038.264,326
August 18, 20251,0451,039.11,039.11,050.41,016.244,322
August 14, 20251,034.91,018.81,018.81,040.91,00832,869
August 13, 20251,039.41,024.71,024.71,059.91,020.147,275
August 12, 20251,0431,040.61,040.61,057.61,032.925,000
August 11, 20251,086.91,042.71,042.71,0901,041.560,298
August 08, 20251,038.61,041.51,041.51,061.31,02251,070
August 07, 20251,037.71,038.81,038.81,0701,009.854,409
August 06, 20251,065.71,037.41,037.41,0701,03333,966
August 05, 20251,0521,064.21,064.21,0771,04264,472
August 04, 20251,046.61,046.71,046.71,0511,031.154,290
August 01, 20251,0431,0501,0501,055.41,03530,943
July 31, 20251,0241,051.21,051.21,064.91,010.241,501
July 30, 20251,0431,055.81,055.81,062.31,035.841,022
July 29, 20251,0301,040.31,040.31,059.91,02696,744
July 28, 20251,0651,033.31,033.31,1061,027103,115
July 25, 20251,108.31,064.91,064.91,117.91,056103,457
July 24, 20251,153.81,099.51,099.51,1721,095123,769
July 23, 20251,175.11,153.81,153.81,182.71,145.7105,052
July 22, 20251,088.91,190.61,190.61,2241,087.91.28M
July 21, 20251,0661,087.81,087.81,0951,049.770,847
July 18, 20251,0851,0661,0661,092.91,06045,311
July 17, 20251,093.81,081.71,081.71,096.51,073.143,629
July 16, 20251,057.81,0831,0831,1101,050.7103,257
July 15, 20251,0451,057.61,057.61,0741,04540,113
July 14, 20251,0721,053.41,053.41,0791,023.879,705
July 11, 20251,0501,056.91,056.91,0791,040.765,611
July 10, 20251,078.51,062.61,062.61,0991,058.978,350
July 09, 20251,110.51,077.21,077.21,1141,066.1211,778
July 08, 20251,1851,129.11,129.11,189.91,104.9363,834
July 07, 20251,0451,216.71,216.71,2481,026.4733,521
July 04, 20251,0691,052.71,052.71,080.51,025.8103,389
July 03, 20251,049.71,045.21,045.21,0601,031.5379,176
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved