Sharda Motor Industries Limited - SHARDAMOTR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,060	1,052.3	1,052.3	1,066.6	1,045.6	24,348
October 16, 2025	1,069.9	1,055	1,055	1,069.9	1,047.3	31,846
October 15, 2025	1,015.1	1,061.4	1,061.4	1,090	1,015.1	66,977
October 14, 2025	1,051.7	1,015.5	1,015.5	1,053.5	1,010.6	46,782
October 13, 2025	1,032	1,047.5	1,047.5	1,064	1,032	37,657
October 10, 2025	1,043.3	1,056	1,056	1,070	1,043.3	18,283
October 09, 2025	1,057.6	1,043.3	1,043.3	1,074.9	1,034	48,856
October 08, 2025	1,080.2	1,066.4	1,066.4	1,084	1,060	20,099
October 07, 2025	1,092.9	1,075.9	1,075.9	1,109	1,070.7	54,509
October 06, 2025	1,092	1,089.3	1,089.3	1,099	1,070	48,595
October 03, 2025	1,057.5	1,086.5	1,086.5	1,090.6	1,056.4	48,909
October 01, 2025	1,046.7	1,057.5	1,057.5	1,064	1,035	45,627
September 30, 2025	1,060	1,046	1,046	1,073.6	1,040	44,670
September 29, 2025	1,048	1,067.7	1,067.7	1,134	1,045.2	243,231
September 26, 2025	1,081.3	1,046.3	1,046.3	1,087.1	1,040.4	65,550
September 25, 2025	1,116.7	1,091.4	1,091.4	1,134.4	1,087	59,650
September 24, 2025	1,137.9	1,124.9	1,124.9	1,153.7	1,115	103,122
September 23, 2025	1,092	1,133.8	1,133.8	1,146	1,082.2	202,817
September 22, 2025	1,071	1,086.8	1,086.8	1,134.4	1,066.5	226,122
September 19, 2025	1,058	1,070.8	1,070.8	1,081	1,058	38,224
September 18, 2025	1,075	1,057.4	1,057.4	1,080	1,050.5	44,091
September 17, 2025	1,075	1,060.7	1,060.7	1,081	1,055.8	33,664
September 16, 2025	1,053.4	1,072.4	1,072.4	1,075.4	1,052	43,927
September 15, 2025	1,048.9	1,053.4	1,053.4	1,075	1,042.4	77,618
September 12, 2025	1,059.3	1,041	1,041	1,059.3	1,032.8	28,278
September 11, 2025	1,064.4	1,047.3	1,047.3	1,069.9	1,040.3	32,909
September 10, 2025	1,058	1,054.1	1,054.1	1,081.4	1,050	35,448
September 09, 2025	1,075	1,058	1,058	1,075	1,056	12,615
September 08, 2025	1,057.5	1,063.7	1,063.7	1,075.2	1,053.2	26,689
September 05, 2025	1,060	1,057.5	1,057.5	1,074	1,047.6	24,614
September 04, 2025	1,080	1,058.4	1,058.4	1,102.3	1,051.7	62,195
September 03, 2025	1,054.8	1,070.7	1,070.7	1,075.6	1,050.6	74,901
September 02, 2025	1,040.7	1,050.6	1,050.6	1,081.8	1,039.5	86,580
September 01, 2025	1,021.1	1,044.9	1,044.9	1,049.6	1,014.6	20,279
August 29, 2025	1,040	1,021.1	1,021.1	1,049	1,014.9	28,362
August 28, 2025	1,030	1,035.2	1,035.2	1,047.9	1,017	46,162
August 26, 2025	1,052	1,031.4	1,031.4	1,059.1	1,025	29,802
August 25, 2025	1,060.4	1,053.5	1,053.5	1,067.7	1,045	24,077
August 22, 2025	1,092.1	1,057.7	1,057.7	1,092.1	1,055.4	27,037
August 21, 2025	1,074	1,081.3	1,081.3	1,099	1,071.2	49,857
August 20, 2025	1,080.7	1,066.5	1,066.5	1,113.4	1,052.1	80,145
August 19, 2025	1,039.1	1,070	1,070	1,078	1,038.2	64,326
August 18, 2025	1,045	1,039.1	1,039.1	1,050.4	1,016.2	44,322
August 14, 2025	1,034.9	1,018.8	1,018.8	1,040.9	1,008	32,869
August 13, 2025	1,039.4	1,024.7	1,024.7	1,059.9	1,020.1	47,275
August 12, 2025	1,043	1,040.6	1,040.6	1,057.6	1,032.9	25,000
August 11, 2025	1,086.9	1,042.7	1,042.7	1,090	1,041.5	60,298
August 08, 2025	1,038.6	1,041.5	1,041.5	1,061.3	1,022	51,070
August 07, 2025	1,037.7	1,038.8	1,038.8	1,070	1,009.8	54,409
August 06, 2025	1,065.7	1,037.4	1,037.4	1,070	1,033	33,966
August 05, 2025	1,052	1,064.2	1,064.2	1,077	1,042	64,472
August 04, 2025	1,046.6	1,046.7	1,046.7	1,051	1,031.1	54,290
August 01, 2025	1,043	1,050	1,050	1,055.4	1,035	30,943
July 31, 2025	1,024	1,051.2	1,051.2	1,064.9	1,010.2	41,501
July 30, 2025	1,043	1,055.8	1,055.8	1,062.3	1,035.8	41,022
July 29, 2025	1,030	1,040.3	1,040.3	1,059.9	1,026	96,744
July 28, 2025	1,065	1,033.3	1,033.3	1,106	1,027	103,115
July 25, 2025	1,108.3	1,064.9	1,064.9	1,117.9	1,056	103,457
July 24, 2025	1,153.8	1,099.5	1,099.5	1,172	1,095	123,769
July 23, 2025	1,175.1	1,153.8	1,153.8	1,182.7	1,145.7	105,052

Sharda Motor Industries Limited (SHARDAMOTR.NS) NSE