SHARDACROP.NSSHARDACROP.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $805.00 | $819.00 | $797.15 | $811.00 | 157,609 |
| 1/12/2026 | $797.65 | $809.00 | $780.00 | $804.90 | 165,919 |
| 1/9/2026 | $806.00 | $816.00 | $792.00 | $797.65 | 137,811 |
| 1/8/2026 | $835.80 | $835.80 | $800.05 | $806.15 | 192,886 |
| 1/7/2026 | $828.60 | $844.20 | $825.05 | $839.30 | 77,633 |
| 1/6/2026 | $848.00 | $849.95 | $826.00 | $830.40 | 99,709 |
| 1/5/2026 | $857.30 | $860.55 | $836.75 | $847.85 | 112,374 |
| 1/2/2026 | $864.50 | $866.00 | $851.60 | $855.20 | 74,141 |
| 1/1/2026 | $873.10 | $887.95 | $863.50 | $868.85 | 79,682 |
| 12/31/2025 | $835.00 | $877.00 | $832.60 | $873.10 | 221,738 |
| 12/30/2025 | $835.80 | $854.80 | $818.85 | $839.70 | 267,154 |
| 12/29/2025 | $857.60 | $862.55 | $835.15 | $839.60 | 118,300 |
| 12/26/2025 | $868.00 | $875.75 | $854.60 | $857.60 | 109,623 |
| 12/24/2025 | $899.70 | $899.70 | $870.00 | $872.05 | 94,254 |
| 12/23/2025 | $899.10 | $903.80 | $889.50 | $893.30 | 88,961 |
| 12/22/2025 | $890.10 | $902.50 | $882.55 | $892.25 | 143,362 |
| 12/19/2025 | $881.00 | $888.00 | $872.00 | $883.85 | 102,034 |
| 12/18/2025 | $917.20 | $924.80 | $881.65 | $886.65 | 243,199 |
| 12/17/2025 | $933.00 | $936.95 | $912.35 | $916.75 | 284,876 |
| 12/16/2025 | $930.00 | $949.70 | $924.15 | $935.00 | 338,762 |
| 12/15/2025 | $917.45 | $937.00 | $908.50 | $929.15 | 259,215 |
| 12/12/2025 | $908.40 | $924.70 | $905.00 | $916.50 | 441,367 |
| 12/11/2025 | $906.50 | $918.00 | $893.70 | $902.95 | 236,080 |
| 12/10/2025 | $909.00 | $920.25 | $890.15 | $903.30 | 371,310 |
| 12/9/2025 | $846.60 | $912.00 | $831.20 | $908.30 | 711,560 |
| 12/8/2025 | $861.80 | $874.50 | $840.50 | $849.10 | 275,491 |
| 12/5/2025 | $895.10 | $896.00 | $860.50 | $868.25 | 210,177 |
| 12/4/2025 | $887.70 | $909.00 | $874.20 | $891.40 | 391,818 |
| 12/3/2025 | $869.75 | $931.20 | $868.25 | $885.95 | 2.01M |
| 12/2/2025 | $868.00 | $882.15 | $850.70 | $868.30 | 291,641 |
| 12/1/2025 | $865.05 | $876.50 | $850.50 | $871.20 | 379,874 |
| 11/28/2025 | $815.30 | $868.50 | $806.20 | $862.65 | 898,488 |
| 11/27/2025 | $830.60 | $832.40 | $808.80 | $813.00 | 147,093 |
| 11/26/2025 | $830.00 | $848.00 | $822.00 | $830.60 | 288,578 |
| 11/25/2025 | $792.55 | $845.00 | $785.00 | $826.95 | 892,357 |
| 11/24/2025 | $804.90 | $810.40 | $777.20 | $790.80 | 428,594 |
| 11/21/2025 | $777.80 | $831.00 | $774.65 | $799.35 | 2.61M |
| 11/19/2025 | $773.50 | $774.50 | $762.25 | $766.30 | 130,481 |
| 11/18/2025 | $790.00 | $790.00 | $768.55 | $771.35 | 145,636 |
| 11/17/2025 | $775.40 | $801.00 | $763.15 | $794.05 | 386,292 |
| 11/14/2025 | $780.55 | $780.70 | $765.15 | $772.45 | 152,543 |
| 11/13/2025 | $764.50 | $793.00 | $762.00 | $780.55 | 424,145 |
| 11/12/2025 | $769.50 | $784.00 | $758.80 | $761.60 | 277,872 |
| 11/11/2025 | $777.85 | $779.85 | $760.20 | $768.95 | 124,704 |
| 11/10/2025 | $776.90 | $778.50 | $755.55 | $772.35 | 299,680 |
| 11/7/2025 | $777.65 | $784.00 | $760.15 | $776.25 | 276,809 |
| 11/6/2025 | $817.45 | $818.40 | $773.90 | $777.65 | 502,569 |
| 11/4/2025 | $820.00 | $835.00 | $808.15 | $811.20 | 561,325 |
| 11/3/2025 | $865.00 | $869.90 | $812.00 | $816.80 | 766,583 |
| 10/31/2025 | $900.00 | $903.00 | $856.10 | $864.70 | 970,021 |
| 10/30/2025 | $953.90 | $978.00 | $865.00 | $883.65 | 1.91M |
| 10/29/2025 | $952.95 | $968.45 | $944.45 | $953.90 | 237,184 |
| 10/28/2025 | $940.90 | $970.00 | $916.65 | $952.95 | 791,758 |
| 10/27/2025 | $911.00 | $943.00 | $897.00 | $938.30 | 976,952 |
| 10/24/2025 | $840.95 | $894.00 | $836.90 | $889.85 | 795,026 |
| 10/23/2025 | $850.00 | $860.00 | $835.50 | $840.95 | 360,483 |
| 10/21/2025 | $810.00 | $847.20 | $809.00 | $839.25 | 78,320 |
| 10/20/2025 | $804.45 | $821.90 | $790.00 | $816.60 | 221,604 |
| 10/17/2025 | $823.65 | $824.15 | $800.25 | $804.10 | 116,956 |
| 10/16/2025 | $832.00 | $835.40 | $816.00 | $823.65 | 84,412 |
| 10/15/2025 | $816.00 | $839.00 | $810.00 | $830.40 | 225,657 |