tiprankstipranks
Trending News
More News >
Sharda Motor Industries Ltd. (IN:SHARDAMOTR)
:SHARDAMOTR
India Market
Advertisement

Sharda Motor Industries Ltd. (SHARDAMOTR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
1,101.85
1,115.00
1,057.00
1,065.80
1,065.80
-3.11%
15,061
1.20
Jul 24, 2025
1,152.75
1,172.00
1,095.95
1,100.00
1,100.00
-4.58%
11,075
0.88
Jul 23, 2025
1,178.80
1,180.00
1,147.00
1,152.75
1,152.75
-3.19%
23,206
1.89
Jul 22, 2025
1,085.90
1,224.00
1,085.90
1,190.75
1,190.75
+9.31%
100,003
9.09
Jul 21, 2025
1,062.00
1,095.45
1,050.90
1,089.30
1,089.30
+2.19%
6,180
0.56
Jul 18, 2025
1,081.85
1,092.70
1,061.00
1,065.95
1,065.95
-1.47%
10,775
0.97
Jul 17, 2025
1,094.95
1,095.00
1,074.30
1,081.80
1,081.80
-0.11%
3,254
0.29
Jul 16, 2025
1,058.25
1,109.00
1,049.75
1,082.95
1,082.95
+2.33%
15,756
1.44
Jul 15, 2025
1,055.00
1,074.05
1,044.95
1,058.25
1,058.25
+0.40%
8,497
0.78
Jul 14, 2025
1,065.50
1,079.55
1,028.00
1,054.00
1,054.00
+0.19%
4,156
0.38
Jul 11, 2025
1,069.95
1,075.80
1,043.80
1,051.95
1,051.95
-0.90%
4,859
0.45
Jul 10, 2025
1,075.80
1,100.50
1,060.00
1,061.50
1,061.50
-1.32%
5,479
0.51
Jul 09, 2025
1,118.00
1,118.00
1,068.80
1,075.75
1,075.75
-4.71%
16,073
1.47
Jul 08, 2025
1,182.35
1,189.60
1,104.65
1,128.95
1,128.95
-7.54%
28,530
2.67
Jul 07, 2025
1,042.05
1,258.00
1,026.20
1,221.05
1,221.05
+16.00%
65,536
6.71
Jul 04, 2025
1,060.05
1,079.95
1,026.05
1,052.60
1,052.60
+0.68%
12,462
1.29
Jul 03, 2025
1,042.58
1,059.08
1,031.70
1,045.48
1,045.48
+0.34%
29,456
3.18
Jul 02, 2025
992.75
1,048.45
982.50
1,041.90
1,041.90
+5.99%
57,342
6.67
Jul 01, 2025
945.03
986.00
945.00
983.03
983.02
+4.64%
20,198
2.39
Jun 30, 2025
957.98
965.45
937.50
939.40
939.40
-1.83%
7,398
0.87
Jun 27, 2025
939.98
960.55
929.33
956.90
956.90
+2.77%
10,428
1.15
Jun 26, 2025
944.48
944.48
924.00
931.08
931.08
+0.48%
1,856
0.19
Jun 25, 2025
923.43
932.30
920.00
926.65
926.65
+0.40%
3,420
0.36
Jun 24, 2025
949.08
949.08
917.53
922.93
922.92
-0.51%
2,378
0.25
Jun 23, 2025
959.48
959.48
925.00
927.70
927.70
-0.18%
3,394
0.35
Jun 20, 2025
930.00
937.50
927.73
929.40
929.40
+0.29%
940
0.10
Jun 19, 2025
959.48
959.48
916.00
926.73
926.72
-0.87%
7,846
0.81
Jun 18, 2025
958.00
958.00
924.75
934.90
934.90
-1.58%
7,762
0.81
Jun 17, 2025
930.48
970.00
930.48
949.95
949.95
+0.95%
4,324
0.45
Jun 16, 2025
940.25
952.25
930.00
940.98
940.98
-1.86%
8,121
0.85
Jun 13, 2025
950.00
966.28
932.88
958.85
958.85
-0.03%
10,892
1.15
Jun 12, 2025
972.53
995.35
969.70
975.43
959.18
+0.95%
5,252
0.56
Jun 11, 2025
979.60
987.50
973.70
982.65
966.28
+2.82%
14,336
1.55
Jun 10, 2025
993.68
993.80
968.53
971.85
955.66
+0.93%
3,812
0.41
Jun 09, 2025
973.68
1,006.98
969.00
979.23
962.91
+3.36%
8,534
0.93
Jun 06, 2025
955.05
980.88
941.03
963.43
947.37
+2.87%
15,262
1.69
Jun 05, 2025
951.03
963.55
949.53
952.40
936.53
+1.90%
4,372
0.48
Jun 04, 2025
954.58
965.00
947.18
950.50
934.66
+1.72%
3,066
0.34
Jun 03, 2025
956.28
969.25
949.63
950.30
934.47
+1.07%
2,686
0.30
Jun 02, 2025
955.28
979.33
949.98
956.15
940.22
+2.13%
10,722
1.20
May 30, 2025
959.03
964.50
950.53
952.10
936.24
+1.09%
1,852
0.21
May 29, 2025
953.00
961.93
950.03
957.75
941.79
+3.31%
1,774
0.20
May 28, 2025
965.53
967.50
939.20
942.80
927.09
-0.03%
4,846
0.54
May 27, 2025
956.03
973.73
955.00
959.08
943.10
+2.26%
8,800
0.99
May 26, 2025
997.15
997.15
949.50
953.78
937.88
-1.19%
11,494
1.31
May 23, 2025
987.15
988.93
958.68
981.63
965.27
+2.14%
8,578
0.98
May 22, 2025
962.50
983.00
954.05
977.30
961.02
+4.05%
12,628
1.47
May 21, 2025
910.00
960.00
901.23
955.20
939.29
+8.45%
20,680
2.48
May 20, 2025
941.88
942.00
892.60
895.68
880.75
-0.59%
12,576
1.54
May 19, 2025
900.00
967.85
895.00
916.23
900.96
+7.70%
44,516
5.91
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis