Sharda Motor Industries Ltd. SHARDAMOTR
NSE · India · Producer Manufacturing
INR 933.35-23.60 (-2.47%)
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 928.80 | -2.94% | INR 962.80 | INR 977.00 | INR 916.65 | 56.28K |
| 2026-09-30 | INR 956.95 | -1.47% | INR 964.75 | INR 986.85 | INR 953.05 | 37.17K |
| 2026-09-29 | INR 971.25 | +2.77% | INR 948.00 | INR 976.50 | INR 931.00 | 50.63K |
| 2026-09-28 | INR 945.10 | -1.18% | INR 950.00 | INR 978.00 | INR 936.00 | 62.49K |
| 2026-09-25 | INR 956.35 | -0.57% | INR 974.90 | INR 978.00 | INR 941.10 | 45.45K |
| 2026-09-24 | INR 961.85 | -1.03% | INR 970.80 | INR 976.90 | INR 955.20 | 52.21K |
| 2026-09-23 | INR 971.85 | -1.41% | INR 990.00 | INR 1,024.95 | INR 968.20 | 161.13K |
| 2026-09-22 | INR 985.75 | +2.92% | INR 957.70 | INR 988.90 | INR 955.80 | 141.93K |
| 2026-09-21 | INR 957.75 | -0.96% | INR 967.00 | INR 969.90 | INR 944.00 | 72.55K |
| 2026-09-18 | INR 967.05 | +1.97% | INR 935.00 | INR 971.95 | INR 930.00 | 121.97K |
| 2026-09-17 | INR 948.35 | +1.91% | INR 935.00 | INR 951.85 | INR 918.00 | 63.60K |
| 2026-09-16 | INR 930.55 | -0.28% | INR 933.15 | INR 938.90 | INR 902.15 | 82.32K |
| 2026-09-15 | INR 933.15 | -1.12% | INR 968.00 | INR 974.40 | INR 928.00 | 147.92K |
| 2026-09-11 | INR 943.75 | -0.26% | INR 946.30 | INR 948.50 | INR 915.10 | 86.52K |
| 2026-09-10 | INR 946.25 | +4.06% | INR 919.50 | INR 959.00 | INR 900.10 | 220.36K |
| 2026-09-09 | INR 909.30 | +2.08% | INR 890.75 | INR 921.75 | INR 885.05 | 72.95K |
| 2026-09-08 | INR 890.75 | +0.08% | INR 890.05 | INR 897.90 | INR 882.00 | 29.48K |
| 2026-09-07 | INR 890.05 | +0.92% | INR 885.50 | INR 898.85 | INR 880.20 | 41.35K |
| 2026-09-04 | INR 881.95 | +0.46% | INR 879.05 | INR 885.45 | INR 872.60 | 27.32K |
| 2026-09-03 | INR 877.90 | +0.25% | INR 877.90 | INR 889.95 | INR 875.20 | 24.68K |
| 2026-09-02 | INR 875.70 | -0.97% | INR 888.25 | INR 890.50 | INR 869.20 | 33.55K |
| 2026-09-01 | INR 884.30 | +0.16% | INR 882.90 | INR 901.00 | INR 877.25 | 33.40K |
| 2026-08-31 | INR 882.90 | +0.65% | INR 877.20 | INR 885.65 | INR 865.00 | 23.69K |
| 2026-08-28 | INR 877.20 | +0.31% | INR 871.95 | INR 896.60 | INR 866.45 | 22.46K |
| 2026-08-27 | INR 874.50 | -1.92% | INR 897.30 | INR 897.30 | INR 872.10 | 29.63K |
| 2026-08-26 | INR 891.60 | +1.97% | INR 878.85 | INR 899.35 | INR 875.05 | 24.97K |
| 2026-08-25 | INR 874.35 | -2.10% | INR 897.00 | INR 898.45 | INR 872.00 | 35.34K |
| 2026-08-24 | INR 893.15 | -2.18% | INR 913.15 | INR 927.55 | INR 890.25 | 67.04K |
| 2026-08-21 | INR 913.10 | -1.01% | INR 922.40 | INR 925.95 | INR 910.65 | 20.83K |
| 2026-08-20 | INR 922.40 | -2.18% | INR 951.00 | INR 958.15 | INR 917.10 | 42.49K |
| 2026-08-19 | INR 943.00 | +0.73% | INR 938.25 | INR 951.00 | INR 926.55 | 70.69K |
| 2026-08-18 | INR 936.20 | +2.94% | INR 909.00 | INR 938.45 | INR 903.55 | 90.04K |
| 2026-08-17 | INR 909.50 | +1.25% | INR 899.80 | INR 912.00 | INR 897.80 | 32.54K |
| 2026-08-14 | INR 898.25 | +1.85% | INR 878.05 | INR 916.35 | INR 878.05 | 118.58K |
| 2026-08-13 | INR 881.95 | +0.16% | INR 880.55 | INR 888.95 | INR 871.90 | 112.80K |
| 2026-08-12 | INR 880.55 | +0.42% | INR 883.90 | INR 897.95 | INR 877.35 | 66.15K |
| 2026-08-11 | INR 876.90 | -8.25% | INR 899.00 | INR 916.35 | INR 872.85 | 255.14K |
| 2026-08-10 | INR 955.70 | +1.53% | INR 960.00 | INR 960.00 | INR 925.00 | 98.86K |
| 2026-08-07 | INR 941.30 | +0.77% | INR 943.90 | INR 954.95 | INR 926.30 | 137.01K |
| 2026-08-06 | INR 934.15 | +3.64% | INR 901.35 | INR 973.00 | INR 895.55 | 424.14K |
| 2026-08-05 | INR 901.35 | +1.51% | INR 897.00 | INR 907.50 | INR 890.20 | 44.41K |
| 2026-08-04 | INR 887.95 | -2.67% | INR 912.30 | INR 917.90 | INR 884.25 | 41.13K |
| 2026-08-03 | INR 912.30 | +4.71% | INR 871.30 | INR 916.00 | INR 871.30 | 93.43K |
| 2026-07-31 | INR 871.30 | +1.84% | INR 862.40 | INR 881.20 | INR 853.25 | 45.63K |
| 2026-07-30 | INR 855.55 | +1.42% | INR 843.60 | INR 894.55 | INR 831.55 | 397.07K |
| 2026-07-29 | INR 843.60 | +1.58% | INR 831.00 | INR 847.15 | INR 826.60 | 22.74K |
| 2026-07-28 | INR 830.50 | -0.49% | INR 836.20 | INR 836.20 | INR 826.00 | 11.05K |
| 2026-07-27 | INR 834.55 | +0.98% | INR 834.00 | INR 847.00 | INR 831.30 | 17.39K |
| 2026-07-24 | INR 826.45 | -0.42% | INR 830.00 | INR 834.45 | INR 816.45 | 15.95K |
| 2026-07-23 | INR 829.95 | -1.03% | INR 837.00 | INR 842.75 | INR 825.30 | 19.43K |
| 2026-07-22 | INR 838.55 | -0.64% | INR 843.95 | INR 850.00 | INR 830.00 | 33.15K |
| 2026-07-21 | INR 843.95 | -2.08% | INR 861.90 | INR 869.00 | INR 842.00 | 29.21K |
| 2026-07-20 | INR 861.90 | -0.99% | INR 872.70 | INR 875.70 | INR 860.05 | 16.02K |
| 2026-07-17 | INR 870.55 | +0.22% | INR 868.65 | INR 880.50 | INR 856.95 | 39.17K |
| 2026-07-16 | INR 868.60 | +2.70% | INR 850.85 | INR 871.30 | INR 842.05 | 40.76K |
| 2026-07-15 | INR 845.80 | -1.23% | INR 861.00 | INR 866.30 | INR 843.10 | 25.53K |
| 2026-07-14 | INR 856.30 | -1.79% | INR 874.10 | INR 874.10 | INR 852.85 | 21.06K |
| 2026-07-13 | INR 871.90 | +0.49% | INR 865.50 | INR 875.90 | INR 851.05 | 34.42K |
| 2026-07-10 | INR 867.65 | -0.42% | INR 876.90 | INR 889.00 | INR 863.50 | 41.20K |
| 2026-07-09 | INR 871.35 | +1.36% | INR 861.65 | INR 884.80 | INR 859.20 | 23.13K |
| 2026-07-08 | INR 859.65 | -3.89% | INR 889.00 | INR 894.25 | INR 853.20 | 39.71K |
| 2026-07-07 | INR 894.40 | +0.01% | INR 896.00 | INR 897.00 | INR 881.05 | 22.96K |
| 2026-07-06 | INR 894.35 | -0.47% | INR 900.00 | INR 912.45 | INR 888.50 | 26.36K |
| 2026-07-03 | INR 898.55 | -0.77% | INR 910.95 | INR 923.95 | INR 895.00 | 76.97K |
| 2026-07-02 | INR 905.55 | +2.32% | INR 892.15 | INR 912.50 | INR 885.70 | 54.62K |
| 2026-07-01 | INR 885.05 | +1.85% | INR 876.95 | INR 918.95 | INR 870.20 | 137.90K |
| 2026-06-30 | INR 869.00 | +4.59% | INR 833.50 | INR 874.00 | INR 829.20 | 78.56K |
| 2026-06-29 | INR 830.90 | +0.14% | INR 829.75 | INR 835.15 | INR 818.00 | 26.69K |
| 2026-06-26 | INR 829.75 | 0.00% | INR 829.75 | INR 829.75 | INR 829.75 | 0 |
| 2026-06-25 | INR 829.75 | -2.02% | INR 852.00 | INR 864.90 | INR 824.10 | 47.34K |
| 2026-06-24 | INR 846.85 | +2.56% | INR 815.70 | INR 859.50 | INR 815.70 | 79.37K |
| 2026-06-23 | INR 825.75 | -0.57% | INR 830.50 | INR 839.20 | INR 817.20 | 34.94K |
| 2026-06-22 | INR 830.50 | +0.56% | INR 825.85 | INR 844.40 | INR 817.15 | 44.68K |
| 2026-06-19 | INR 825.85 | +1.42% | INR 814.80 | INR 829.40 | INR 808.55 | 46.51K |
| 2026-06-18 | INR 814.30 | +0.08% | INR 813.65 | INR 820.65 | INR 809.20 | 33.12K |
| 2026-06-17 | INR 813.65 | +0.19% | INR 812.10 | INR 823.35 | INR 805.75 | 28.45K |
| 2026-06-16 | INR 812.10 | +1.00% | INR 808.85 | INR 815.15 | INR 805.20 | 23.00K |
| 2026-06-15 | INR 804.05 | +2.77% | INR 798.00 | INR 816.90 | INR 795.00 | 43.52K |
| 2026-06-12 | INR 782.40 | +2.06% | INR 771.40 | INR 784.00 | INR 770.05 | 46.68K |
| 2026-06-11 | INR 766.60 | -2.11% | INR 783.00 | INR 783.00 | INR 764.50 | 23.56K |
| 2026-06-10 | INR 783.10 | -1.63% | INR 796.05 | INR 800.00 | INR 781.05 | 29.23K |
| 2026-06-09 | INR 796.05 | +1.86% | INR 790.00 | INR 803.00 | INR 785.80 | 30.03K |
| 2026-06-08 | INR 781.50 | -3.92% | INR 810.00 | INR 815.15 | INR 770.50 | 64.04K |
| 2026-06-05 | INR 813.35 | -1.03% | INR 821.10 | INR 827.10 | INR 812.10 | 33.18K |
| 2026-06-04 | INR 821.80 | -0.78% | INR 828.00 | INR 836.10 | INR 814.50 | 74.04K |
| 2026-06-03 | INR 828.30 | -1.72% | INR 849.00 | INR 849.00 | INR 825.50 | 60.49K |
| 2026-06-02 | INR 842.80 | -0.51% | INR 837.15 | INR 852.00 | INR 836.00 | 38.91K |
| 2026-06-01 | INR 847.10 | +0.45% | INR 850.00 | INR 883.00 | INR 833.65 | 67.76K |
| 2026-05-29 | INR 843.30 | -0.09% | INR 844.05 | INR 858.00 | INR 825.10 | 537.54K |
| 2026-05-28 | INR 844.05 | 0.00% | INR 844.05 | INR 844.05 | INR 844.05 | 0 |