Sharp Chucks and

Sharp Chucks and Machines Ltd Historical Data

NSEBSE

₹110

(3.77%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	74.5	87.3	74.5	87.3	71	68,51,600	58,000
19-Sep-2025	90	92.5	89.8	92.15	42	41,95,150	37,000
22-Sep-2025	95	95	87.3	87.35	16	14,39,900	14,000
23-Sep-2025	87.15	94.5	86.5	93.7	80	1,22,23,000	1,23,000
24-Sep-2025	94.5	103	94.5	102.6	62	69,40,900	55,000
25-Sep-2025	103	112.85	103	112.7	215	3,41,67,950	2,38,000
26-Sep-2025	119.9	121.2	107.05	108.75	152	2,43,23,500	1,56,000
29-Sep-2025	111	113.9	105.65	113.85	28	38,31,650	30,000
30-Sep-2025	115	116.15	107	110.9	60	72,94,350	49,000
01-Oct-2025	110.05	112	108.2	109.55	12	14,30,450	8,000
03-Oct-2025	112.95	113.8	109.55	112.2	20	24,72,400	18,000
06-Oct-2025	110	111.65	108.15	111	22	32,86,650	23,000
07-Oct-2025	108	109.1	108	108	8	9,76,200	9,000
08-Oct-2025	108	108	102	102.35	17	19,78,700	12,000
09-Oct-2025	99	99.05	95	95	48	54,35,550	41,000
10-Oct-2025	96.9	104.5	96.9	104.5	51	58,97,300	51,000
13-Oct-2025	109.9	109.9	101	107	30	34,61,150	29,000
14-Oct-2025	103.55	107	98	101.3	13	17,66,450	15,000
15-Oct-2025	102.3	102.3	102.3	102.3	1	2,04,600	2,000
16-Oct-2025	103.5	109	103	106	20	42,85,350	38,000
17-Oct-2025	110	111.9	107	110	23	37,12,450	33,000

Sharp Chucks and: Related NEWS

No Record Found

Invest wise with Expert advice