Sharp Chucks & Machines Ltd. SCML
NSE · India · Producer Manufacturing
INR 123.20-1.70 (-1.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 83.50 | +1.83% | INR 82.00 | INR 88.00 | INR 82.00 | 26.00K |
| 2026-09-30 | INR 82.00 | +9.85% | INR 78.00 | INR 84.00 | INR 78.00 | 26.00K |
| 2026-09-29 | INR 74.65 | -0.86% | INR 70.65 | INR 75.00 | INR 70.65 | 17.00K |
| 2026-09-28 | INR 75.30 | +0.40% | INR 75.00 | INR 76.00 | INR 75.00 |
| 7.00K |
| 2026-09-25 | INR 75.00 | 0.00% | INR 75.00 | INR 75.00 | INR 75.00 | 1.00K |
| 2026-09-24 | INR 75.00 | -2.60% | INR 76.00 | INR 76.00 | INR 75.00 | 2.00K |
| 2026-09-23 | INR 77.00 | -2.53% | INR 77.00 | INR 77.00 | INR 75.00 | 5.00K |
| 2026-09-22 | INR 79.00 | 0.00% | INR 77.30 | INR 79.00 | INR 76.00 | 28.00K |
| 2026-09-21 | INR 79.00 | +1.87% | INR 79.00 | INR 79.50 | INR 79.00 | 26.00K |
| 2026-09-18 | INR 77.55 | +2.38% | INR 76.00 | INR 78.00 | INR 68.65 | 138.00K |
| 2026-09-17 | INR 75.75 | -0.33% | INR 75.75 | INR 75.75 | INR 75.75 | 2.00K |
| 2026-09-16 | INR 76.00 | 0.00% | INR 76.00 | INR 76.00 | INR 76.00 | 0 |
| 2026-09-15 | INR 76.00 | -2.44% | INR 76.10 | INR 76.10 | INR 76.00 | 2.00K |
| 2026-09-11 | INR 77.90 | +2.91% | INR 75.70 | INR 77.90 | INR 75.70 | 5.00K |
| 2026-09-10 | INR 75.70 | -1.30% | INR 75.70 | INR 75.70 | INR 75.70 | 1.00K |
| 2026-09-09 | INR 76.70 | -4.01% | INR 78.05 | INR 78.15 | INR 74.25 | 32.00K |
| 2026-09-08 | INR 79.90 | -0.93% | INR 82.65 | INR 82.65 | INR 78.00 | 23.00K |
| 2026-09-07 | INR 80.65 | -0.43% | INR 81.00 | INR 81.00 | INR 80.55 | 19.00K |
| 2026-09-04 | INR 81.00 | -2.64% | INR 84.00 | INR 84.10 | INR 74.00 | 14.00K |
| 2026-09-03 | INR 83.20 | -0.89% | INR 82.75 | INR 85.00 | INR 82.75 | 46.00K |
| 2026-09-02 | INR 83.95 | -2.38% | INR 81.60 | INR 84.90 | INR 81.60 | 73.00K |
| 2026-09-01 | INR 86.00 | 0.00% | INR 86.00 | INR 86.00 | INR 86.00 | 0 |
| 2026-08-31 | INR 86.00 | +1.30% | INR 85.30 | INR 86.00 | INR 85.30 | 2.00K |
| 2026-08-28 | INR 84.90 | 0.00% | INR 84.90 | INR 84.90 | INR 84.90 | 1.00K |
| 2026-08-27 | INR 84.90 | +1.07% | INR 83.05 | INR 84.90 | INR 82.10 | 17.00K |
| 2026-08-26 | INR 84.00 | -1.18% | INR 85.00 | INR 85.00 | INR 84.00 | 12.00K |
| 2026-08-25 | INR 85.00 | +3.16% | INR 83.00 | INR 85.00 | INR 82.10 | 15.00K |
| 2026-08-24 | INR 82.40 | 0.00% | INR 82.40 | INR 82.40 | INR 82.40 | 0 |
| 2026-08-21 | INR 82.40 | -0.30% | INR 81.50 | INR 83.30 | INR 81.35 | 37.00K |
| 2026-08-20 | INR 82.65 | -1.61% | INR 84.10 | INR 86.75 | INR 82.65 | 38.00K |
| 2026-08-19 | INR 84.00 | +0.60% | INR 83.40 | INR 84.45 | INR 83.05 | 52.00K |
| 2026-08-18 | INR 83.50 | -0.89% | INR 82.50 | INR 85.00 | INR 82.50 | 56.00K |
| 2026-08-17 | INR 84.25 | +0.30% | INR 84.00 | INR 84.25 | INR 83.05 | 66.00K |
| 2026-08-14 | INR 84.00 | +2.82% | INR 81.00 | INR 84.00 | INR 80.40 | 74.00K |
| 2026-08-13 | INR 81.70 | -3.88% | INR 82.10 | INR 87.00 | INR 81.70 | 45.00K |
| 2026-08-12 | INR 85.00 | -1.56% | INR 85.00 | INR 86.00 | INR 84.65 | 66.00K |
| 2026-08-11 | INR 86.35 | +0.41% | INR 82.15 | INR 86.90 | INR 82.15 | 79.00K |
| 2026-08-10 | INR 86.00 | +3.61% | INR 85.00 | INR 87.85 | INR 83.90 | 12.00K |
| 2026-08-07 | INR 83.00 | +1.47% | INR 83.00 | INR 83.00 | INR 81.00 | 11.00K |
| 2026-08-06 | INR 81.80 | -2.85% | INR 85.00 | INR 85.00 | INR 81.80 | 13.00K |
| 2026-08-05 | INR 84.20 | +3.44% | INR 84.90 | INR 84.90 | INR 82.05 | 10.00K |
| 2026-08-04 | INR 81.40 | -0.67% | INR 83.25 | INR 83.25 | INR 81.15 | 42.00K |
| 2026-08-03 | INR 81.95 | +1.11% | INR 80.00 | INR 83.95 | INR 79.00 | 63.00K |
| 2026-07-31 | INR 81.05 | +2.59% | INR 80.40 | INR 82.50 | INR 79.60 | 140.00K |
| 2026-07-30 | INR 79.00 | -1.25% | INR 80.00 | INR 80.00 | INR 79.00 | 17.00K |
| 2026-07-29 | INR 80.00 | +1.91% | INR 82.00 | INR 82.60 | INR 78.00 | 73.00K |
| 2026-07-28 | INR 78.50 | -0.44% | INR 80.00 | INR 83.55 | INR 77.00 | 28.00K |
| 2026-07-27 | INR 78.85 | +4.85% | INR 75.30 | INR 80.00 | INR 75.30 | 44.00K |
| 2026-07-24 | INR 75.20 | -6.00% | INR 86.85 | INR 86.85 | INR 75.20 | 12.00K |
| 2026-07-23 | INR 80.00 | +0.63% | INR 80.00 | INR 80.00 | INR 80.00 | 2.00K |
| 2026-07-22 | INR 79.50 | 0.00% | INR 79.50 | INR 79.50 | INR 79.50 | 0 |
| 2026-07-21 | INR 79.50 | +0.51% | INR 78.30 | INR 79.50 | INR 78.30 | 8.00K |
| 2026-07-20 | INR 79.10 | -0.19% | INR 79.10 | INR 79.10 | INR 79.10 | 1.00K |
| 2026-07-17 | INR 79.25 | -3.24% | INR 79.25 | INR 79.25 | INR 79.25 | 1.00K |
| 2026-07-16 | INR 81.90 | 0.00% | INR 81.90 | INR 81.90 | INR 81.90 | 0 |
| 2026-07-15 | INR 81.90 | +5.00% | INR 81.75 | INR 81.90 | INR 80.95 | 8.00K |
| 2026-07-14 | INR 78.00 | +1.10% | INR 79.00 | INR 79.00 | INR 78.00 | 10.00K |
| 2026-07-13 | INR 77.15 | -1.72% | INR 77.15 | INR 77.15 | INR 77.15 | 1.00K |
| 2026-07-10 | INR 78.50 | +1.49% | INR 76.85 | INR 78.50 | INR 76.65 | 8.00K |
| 2026-07-09 | INR 77.35 | -1.96% | INR 76.25 | INR 78.50 | INR 76.25 | 2.00K |
| 2026-07-08 | INR 78.90 | -0.63% | INR 75.85 | INR 78.90 | INR 75.85 | 3.00K |
| 2026-07-07 | INR 79.40 | +1.02% | INR 77.50 | INR 79.40 | INR 77.50 | 6.00K |
| 2026-07-06 | INR 78.60 | 0.00% | INR 78.60 | INR 78.60 | INR 78.60 | 0 |
| 2026-07-03 | INR 78.60 | +0.83% | INR 79.00 | INR 79.95 | INR 78.25 | 10.00K |
| 2026-07-02 | INR 77.95 | +1.43% | INR 74.60 | INR 79.00 | INR 74.60 | 6.00K |
| 2026-07-01 | INR 76.85 | 0.00% | INR 76.85 | INR 76.85 | INR 76.85 | 1.00K |
| 2026-06-30 | INR 76.85 | 0.00% | INR 76.85 | INR 76.85 | INR 76.85 | 0 |
| 2026-06-29 | INR 76.85 | +1.05% | INR 76.85 | INR 76.85 | INR 76.85 | 1.00K |
| 2026-06-26 | INR 76.05 | 0.00% | INR 76.05 | INR 76.05 | INR 76.05 | 0 |
| 2026-06-25 | INR 76.05 | -1.11% | INR 75.30 | INR 76.85 | INR 75.30 | 2.00K |
| 2026-06-24 | INR 76.90 | 0.00% | INR 76.90 | INR 76.90 | INR 76.90 | 0 |
| 2026-06-23 | INR 76.90 | -0.19% | INR 77.10 | INR 77.10 | INR 76.90 | 2.00K |
| 2026-06-22 | INR 77.05 | -3.99% | INR 78.00 | INR 78.00 | INR 76.90 | 34.00K |
| 2026-06-19 | INR 80.25 | +0.44% | INR 79.90 | INR 80.25 | INR 79.90 | 4.00K |
| 2026-06-18 | INR 79.90 | +2.44% | INR 78.00 | INR 79.90 | INR 78.00 | 5.00K |
| 2026-06-17 | INR 78.00 | 0.00% | INR 77.55 | INR 78.00 | INR 77.50 | 5.00K |
| 2026-06-16 | INR 78.00 | -1.02% | INR 78.10 | INR 78.10 | INR 78.00 | 2.00K |
| 2026-06-15 | INR 78.80 | +1.03% | INR 78.10 | INR 78.80 | INR 78.10 | 3.00K |
| 2026-06-12 | INR 78.00 | +2.23% | INR 78.00 | INR 78.00 | INR 78.00 | 2.00K |
| 2026-06-11 | INR 76.30 | -1.23% | INR 76.30 | INR 76.30 | INR 76.30 | 2.00K |
| 2026-06-10 | INR 77.25 | 0.00% | INR 77.25 | INR 77.25 | INR 77.25 | 1.00K |
| 2026-06-09 | INR 77.25 | -2.83% | INR 78.15 | INR 78.20 | INR 77.00 | 10.00K |
| 2026-06-08 | INR 79.50 | -1.85% | INR 78.05 | INR 79.85 | INR 78.00 | 20.00K |
| 2026-06-05 | INR 81.00 | +0.50% | INR 80.55 | INR 82.00 | INR 80.55 | 10.00K |
| 2026-06-04 | INR 80.60 | +7.68% | INR 77.75 | INR 80.65 | INR 77.75 | 11.00K |
| 2026-06-03 | INR 74.85 | -1.51% | INR 76.50 | INR 76.90 | INR 73.00 | 22.00K |
| 2026-06-02 | INR 76.00 | -1.30% | INR 77.10 | INR 77.10 | INR 72.50 | 6.00K |
| 2026-06-01 | INR 77.00 | +1.45% | INR 77.40 | INR 78.00 | INR 77.00 | 15.00K |
| 2026-05-29 | INR 75.90 | -1.56% | INR 78.00 | INR 78.10 | INR 74.50 | 22.00K |
| 2026-05-28 | INR 77.10 | 0.00% | INR 77.10 | INR 77.10 | INR 77.10 | 0 |