Sharda Motor

Sharda Motor Industries Ltd Historical Data

NSEBSE

₹954.7

(1.24%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	844.95	870	830	842.35	4,107	2,85,61,357.4	16,976
22-Jan-2026	848.8	859.3	838.6	842.15	1,660	1,07,67,939.55	6,065
23-Jan-2026	843	859.8	824.85	840.05	2,934	3,25,54,795.1	20,342
27-Jan-2026	840.9	840.9	815.65	822.1	2,471	2,08,23,505.9	13,286
28-Jan-2026	822.1	850	822.1	842.05	2,148	1,55,36,330	8,831
29-Jan-2026	842.05	864	824.25	835.8	2,397	1,48,29,528.65	9,439
30-Jan-2026	835	864	827.95	851.85	4,522	3,63,65,549.5	25,023
01-Feb-2026	851.85	857.9	819.6	845.9	1,722	1,48,28,561.7	7,944
02-Feb-2026	835.8	855	825.8	847.25	3,703	3,00,26,353.3	22,992
03-Feb-2026	868	1,016.7	859	888.5	5,313	7,33,21,150.6	36,357
04-Feb-2026	891	922.6	885.85	918.9	3,011	2,59,58,893.15	14,194
05-Feb-2026	919.9	924.2	890.6	899.1	2,448	1,68,03,998.45	9,821
06-Feb-2026	903.55	903.55	865.15	879.7	3,517	3,17,37,379.85	16,488
09-Feb-2026	891	970	883.65	940.55	13,054	15,67,47,290.85	57,918
10-Feb-2026	940.55	954.7	932.15	936.4	3,201	2,25,87,018.2	12,703
11-Feb-2026	937.3	962.5	935	952.7	3,628	3,67,05,678	20,628
12-Feb-2026	955	962.85	942.9	952.2	2,931	2,11,61,377.45	11,409
13-Feb-2026	949.7	959	929.75	942.3	2,824	3,14,72,031.85	17,867
16-Feb-2026	943	943	925.05	931.15	1,664	1,60,99,941.35	10,572
17-Feb-2026	931.45	966.95	931.45	949.05	3,092	3,12,42,400.25	17,124
18-Feb-2026	945.3	998	945.3	977.15	8,007	11,23,76,166.6	34,682
19-Feb-2026	977.35	998.55	936	943	3,120	3,99,03,029.75	22,269

Sharda Motor: Related NEWS

No Record Found

Invest wise with Expert advice