Sharat Industries Ltd SHINDL
NSE · India · Process Industries
INR 159.98+0.38 (+0.24%)
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 159.12 | -0.30% | INR 158.12 | INR 160.00 | INR 154.00 | 82.05K |
| 2026-09-30 | INR 159.60 | -0.31% | INR 160.32 | INR 160.39 | INR 158.16 | 66.28K |
| 2026-09-29 | INR 160.10 | +0.04% | INR 159.49 | INR 160.99 | INR 158.05 | 126.51K |
| 2026-09-28 | INR 160.03 | -0.70% | INR 160.30 | INR 162.02 | INR 158.51 | 140.27K |
| 2026-09-25 | INR 161.16 | -1.00% | INR 162.78 | INR 163.80 | INR 159.84 | 334.15K |
| 2026-09-24 | INR 162.78 | -0.82% | INR 165.73 | INR 165.73 | INR 159.00 | 392.82K |
| 2026-09-23 | INR 164.13 | +0.98% | INR 163.42 | INR 166.00 | INR 160.68 | 129.81K |
| 2026-09-22 | INR 162.53 | -0.29% | INR 164.83 | INR 164.83 | INR 160.00 | 247.03K |
| 2026-09-21 | INR 163.00 | +0.84% | INR 162.60 | INR 166.00 | INR 159.21 | 364.48K |
| 2026-09-18 | INR 161.64 | +0.37% | INR 164.50 | INR 164.50 | INR 160.38 | 430.08K |
| 2026-09-17 | INR 161.05 | -1.23% | INR 161.02 | INR 163.21 | INR 160.62 | 88.87K |
| 2026-09-16 | INR 163.05 | +0.97% | INR 160.12 | INR 164.39 | INR 160.00 | 128.76K |
| 2026-09-15 | INR 161.48 | -0.94% | INR 164.69 | INR 164.69 | INR 158.77 | 154.15K |
| 2026-09-11 | INR 163.02 | +0.64% | INR 162.00 | INR 164.75 | INR 160.00 | 258.57K |
| 2026-09-10 | INR 161.98 | +0.76% | INR 160.05 | INR 162.50 | INR 160.00 | 305.85K |
| 2026-09-09 | INR 160.76 | +0.07% | INR 161.70 | INR 161.88 | INR 160.00 | 153.22K |
| 2026-09-08 | INR 160.65 | -1.30% | INR 164.00 | INR 167.00 | INR 159.03 | 369.56K |
| 2026-09-07 | INR 162.77 | +0.22% | INR 162.32 | INR 167.90 | INR 159.46 | 176.05K |
| 2026-09-04 | INR 162.42 | +1.93% | INR 159.07 | INR 163.00 | INR 156.20 | 220.38K |
| 2026-09-03 | INR 159.35 | -0.83% | INR 161.07 | INR 162.37 | INR 158.20 | 314.67K |
| 2026-09-02 | INR 160.68 | -0.94% | INR 162.59 | INR 168.96 | INR 159.11 | 311.66K |
| 2026-09-01 | INR 162.21 | -0.36% | INR 161.80 | INR 162.93 | INR 160.00 | 466.15K |
| 2026-08-31 | INR 162.79 | -0.82% | INR 163.50 | INR 165.96 | INR 160.30 | 174.58K |
| 2026-08-28 | INR 164.13 | -0.06% | INR 164.23 | INR 166.15 | INR 161.22 | 217.65K |
| 2026-08-27 | INR 164.23 | +0.91% | INR 160.10 | INR 166.70 | INR 160.10 | 217.35K |
| 2026-08-26 | INR 162.75 | -0.59% | INR 162.96 | INR 165.00 | INR 158.16 | 258.21K |
| 2026-08-25 | INR 163.71 | +0.07% | INR 164.00 | INR 170.00 | INR 161.50 | 227.19K |
| 2026-08-24 | INR 163.59 | -1.02% | INR 165.00 | INR 165.59 | INR 162.15 | 152.99K |
| 2026-08-21 | INR 165.28 | +1.95% | INR 160.21 | INR 168.00 | INR 159.23 | 223.82K |
| 2026-08-20 | INR 162.12 | -1.97% | INR 168.00 | INR 168.00 | INR 160.05 | 56.69K |
| 2026-08-19 | INR 165.38 | +3.88% | INR 159.21 | INR 175.00 | INR 157.29 | 48.82K |
| 2026-08-18 | INR 159.21 | — | INR 162.29 | INR 162.29 | INR 159.05 | 4.37K |