Sharp Investment

Sharp Investments Ltd Historical Data

NSEBSE

₹0.59

(-4.84%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/07/2025

To Date

17/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	0.72	0.73	0.69	0.7	180	1,13,104	1,59,236
21-Jul-2025	0.7	0.7	0.67	0.68	246	1,75,835	2,60,841
22-Jul-2025	0.66	0.69	0.65	0.66	247	4,45,144	6,78,783
23-Jul-2025	0.66	0.67	0.65	0.67	187	1,27,919	1,93,489
24-Jul-2025	0.66	0.67	0.66	0.67	172	60,392	90,923
25-Jul-2025	0.65	0.67	0.65	0.66	173	1,41,495	2,16,854
28-Jul-2025	0.65	0.66	0.63	0.63	226	1,02,656	1,61,302
29-Jul-2025	0.64	0.66	0.62	0.65	180	59,227	93,130
30-Jul-2025	0.63	0.65	0.63	0.64	123	55,663	86,516
31-Jul-2025	0.61	0.64	0.61	0.64	136	1,09,459	1,75,876
01-Aug-2025	0.65	0.65	0.61	0.61	214	1,61,739	2,61,551
04-Aug-2025	0.61	0.63	0.59	0.61	206	1,04,749	1,71,398
05-Aug-2025	0.62	0.63	0.6	0.62	164	1,55,524	2,52,260
06-Aug-2025	0.6	0.64	0.6	0.62	148	51,394	82,530
07-Aug-2025	0.62	0.64	0.6	0.63	146	1,21,296	1,96,779
08-Aug-2025	0.6	0.64	0.6	0.63	162	51,191	83,336
11-Aug-2025	0.63	0.63	0.61	0.61	132	21,724	34,973
12-Aug-2025	0.62	0.63	0.6	0.6	171	1,35,681	2,22,671
13-Aug-2025	0.6	0.63	0.6	0.62	156	1,10,950	1,83,222
14-Aug-2025	0.62	0.62	0.59	0.59	165	61,737	1,02,463

Sharp Investment: Related NEWS

No Record Found

Invest wise with Expert advice