Sharp Investment

Sharp Investments Ltd Historical Data

NSEBSE

₹0.62

(3.33%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	0.61	0.64	0.6	0.63	207	2,08,273	3,39,209
21-Aug-2025	0.65	0.66	0.62	0.65	203	1,98,030	3,12,805
22-Aug-2025	0.66	0.66	0.62	0.63	153	98,703	1,55,803
25-Aug-2025	0.63	0.64	0.61	0.62	176	1,46,123	2,36,629
26-Aug-2025	0.62	0.62	0.59	0.59	213	2,70,810	4,50,821
28-Aug-2025	0.6	0.61	0.57	0.6	262	2,44,210	4,23,202
29-Aug-2025	0.61	0.61	0.57	0.61	149	1,04,459	1,75,140
01-Sep-2025	0.61	0.61	0.59	0.61	185	1,09,900	1,81,324
02-Sep-2025	0.62	0.62	0.59	0.61	188	1,30,493	2,15,545
03-Sep-2025	0.59	0.61	0.59	0.6	196	77,431	1,29,107
04-Sep-2025	0.6	0.62	0.59	0.61	171	76,572	1,27,520
05-Sep-2025	0.62	0.62	0.58	0.6	183	1,17,744	1,96,856
08-Sep-2025	0.6	0.61	0.58	0.59	240	89,658	1,51,721
09-Sep-2025	0.6	0.6	0.58	0.58	207	1,00,788	1,45,834
10-Sep-2025	0.58	0.6	0.58	0.6	181	1,22,385	1,95,902
11-Sep-2025	0.62	0.62	0.58	0.59	204	1,78,636	1,28,318
12-Sep-2025	0.61	0.61	0.58	0.61	248	2,57,598	3,82,857
15-Sep-2025	0.6	0.62	0.6	0.6	216	1,08,679	1,43,414
16-Sep-2025	0.6	0.62	0.6	0.6	214	1,85,164	2,75,727
17-Sep-2025	0.61	0.62	0.6	0.6	235	4,30,593	4,92,567
18-Sep-2025	0.6	0.62	0.6	0.62	187	1,06,268	1,21,196

Sharp Investment: Related NEWS

No Record Found

Invest wise with Expert advice