Sharp India

Sharp India Ltd Historical Data

NSEBSE

₹41.99

(6.04%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	52	53.5	48.02	52.86	21	32,486	616
13-Nov-2025	53.86	53.86	48.07	49.5	37	63,590	1,177
14-Nov-2025	49	49.01	48	48.2	30	82,604	1,667
17-Nov-2025	46	47.11	44.99	47.1	29	1,48,462	2,548
18-Nov-2025	47.1	48	46.15	48	16	27,253	580
19-Nov-2025	48	48	47.45	47.45	6	12,072	253
20-Nov-2025	47.46	48.49	46	48.44	14	1,12,079	2,180
21-Nov-2025	47.01	47.01	45	45.09	28	2,37,720	4,983
24-Nov-2025	45	46.51	43	44.15	14	18,941	419
25-Nov-2025	44.16	47	44.16	46.86	16	62,181	1,154
26-Nov-2025	48.99	48.99	44	46.02	20	49,887	1,025
27-Nov-2025	44	47.1	44	45.02	31	1,95,703	3,742
28-Nov-2025	44.01	45.5	44.01	44.33	19	33,692	407
01-Dec-2025	44.33	44.33	44.33	44.33	2	177	4
02-Dec-2025	48	49.5	43	43.27	43	2,86,254	5,030
03-Dec-2025	43.27	45.15	42.01	42.01	24	1,10,148	2,380
04-Dec-2025	44.01	45.93	42.5	44.59	24	1,67,486	2,250
05-Dec-2025	44.55	45.96	42.07	43.04	17	22,456	421
08-Dec-2025	43.01	43.49	39.01	42	16	56,953	1,302
09-Dec-2025	42	42	39.99	40.49	33	1,44,504	2,612
10-Dec-2025	40.49	48.41	39.02	41.99	34	86,576	1,775
11-Dec-2025	42	42	39.01	39.6	37	1,78,017	2,663
12-Dec-2025	39.9	42	39.9	41.99	15	39,686	809

Sharp India: Related NEWS

No Record Found

Invest wise with Expert advice