Sharp India share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
10-06-2026
Wed		 BSE Sensex : 73,983.18
+64.42
+0.09%		 NSE Nifty 50 : 23,214.95
-27.15
-0.12%		 USD - INR
1 $ = Rs 95.23		 Find Stock
Company: Sharp India MCap (aprox)
296.4 Crores		 Symbol :
523449		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
           
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
10-06-26 Wed        
09-06-26 Tue         Data Update : 7 PM
08-06-26 Mon 114.25   86.27k 1.0% 10-06-26 : 
05-06-26 Fri        
04-06-26 Thu         Compared to  :
 01-06-26
113.15
03-06-26 Wed        
02-06-26 Tue         7 Days %
01-06-26 Mon 113.15 1.12 119.18k 1.0%  
29-05-26 Fri 112.03 2.19 39.36k 2.0%  
27-05-26 Wed 109.84 2.15 24.24k 2.0% Compared to  :
 11-05-26
86.68
26-05-26 Tue 107.69 2.11 198.69k 2.0%
25-05-26 Mon 105.58 2.07 8.8k 2.0% 1 Month %
22-05-26 Fri 103.51 2.02 7.3k 2.0%  
21-05-26 Thu 101.49 1.99 4.45k 2.0% .
20-05-26 Wed 99.5 1.95 5.88k 2.0% Compared to  :
 10-04-26
40.88
19-05-26 Tue 97.55 1.91 6.18k 2.0%
18-05-26 Mon 95.64 1.87 50.82k 2.0% 2 Months %
15-05-26 Fri 93.77 1.83 34.85k 2.0%  
14-05-26 Thu 91.94 1.8 37.3k 2.0%  
13-05-26 Wed 90.14 1.73 61.12k 2.0% Compared to  :
 10-03-26
12-05-26 Tue 88.41 1.73 10.51k 2.0%
11-05-26 Mon 86.68 1.69 51.75k 2.0% 3 Months %
08-05-26 Fri 84.99 -1.73 8.54k -2.0%  
07-05-26 Thu 86.72 -1.76 8.16k -2.0%  
06-05-26 Wed 88.48 -1.8 6.68k -2.0% Compared to  :
 10-12-25
42
05-05-26 Tue 90.28 -1.84 11.72k -2.0%
04-05-26 Mon 92.12 -1.88 19.73k -2.0% 6 Months %
30-04-26 Thu 94 -0.56 72.51k -0.6%  
29-04-26 Wed 94.56 4.5 10.68k 5.0%  
28-04-26 Tue 90.06 4.28 19.91k 5.0% Compared to  :
 10-06-25
62.2
27-04-26 Mon 85.78 4.08 32.7k 5.0%
24-04-26 Fri 81.7 3.89 112.25k 5.0% 1 year %
23-04-26 Thu 77.81 3.7 295.11k 5.0%  
22-04-26 Wed 74.11 3.52 224.83k 5.0%  
21-04-26 Tue 70.59 3.12 283.31k 4.6%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
20-04-26 Mon 67.47 3.21 147.76k 5.0%
17-04-26 Fri 64.26 4.79 145.76k 8.1%
16-04-26 Thu 59.47 9.19 674.46k 18.3%
15-04-26 Wed 50.28 8.38 257.92k 20.0%
13-04-26 Mon 41.9 1.02 110 2.5%
10-04-26 Fri 40.88 -1.42 5k -3.4%
09-04-26 Thu 42.3 2.32 142 5.8%
08-04-26 Wed 39.98 -0.92 1.29k -2.2%
07-04-26 Tue 40.9 -1.07 5.42k -2.5%
06-04-26 Mon 41.97 0 245 0.0%
02-04-26 Thu 41.97 2.9 1.01k 7.4%
01-04-26 Wed 39.07 1.07 411 2.8%
30-03-26 Mon 38 -0.22 4.28k -0.6%
27-03-26 Fri 38.22 0.6 2.62k 1.6%
25-03-26 Wed 37.62 0.34 3.07k 0.9%
24-03-26 Tue 37.28 0.04 12.34k 0.1%
23-03-26 Mon 37.24 -5.08 8.15k -12.0%
20-03-26 Fri 42.32 0.1 8.02k 0.2%
19-03-26 Thu 42.22 -2.63 9.8k -9.5%
18-03-26 Wed 44.85 1.69 1.88k 3.9%
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 43.16 0.16 555 0.4%
26-02-26 Thu 43 0.41 31.7k 1.0%
25-02-26 Wed 42.59 0.83 14.66k 2.0%
24-02-26 Tue 41.76 -5.66 36.55k -11.9%
23-02-26 Mon 47.42 2.82 382 6.3%
20-02-26 Fri 44.6 0.05 665 0.1%
19-02-26 Thu 44.55 0.23 1k 0.5%  
18-02-26 Wed 44.32 -0.37 12.25k -0.8%  
17-02-26 Tue 44.69 0.57 2.06k 1.3%  
16-02-26 Mon 44.12 1.13 1.38k 2.6%  
13-02-26 Fri 42.99 1.52 2.58k 3.7%  
12-02-26 Thu 41.47 -0.93 1.44k -2.2%  
11-02-26 Wed 42.4 0.39 5.8k 0.9%  
10-02-26 Tue 42.01 1.3 3.31k 3.2%  
09-02-26 Mon 40.71 0.02 1.67k 0.0%  
06-02-26 Fri 40.69 0.05 395 0.1%  
05-02-26 Thu 40.64 -2.19 1.08k -5.1%  
04-02-26 Wed 42.83 2.63 334 6.5%  
03-02-26 Tue 40.2 -0.45 612 -1.1%  
02-02-26 Mon 40.65 -2.82 536 -6.5%  
01-02-26 Sun 43.47 2.48 3.85k 6.1%  
30-01-26 Fri 40.99 2.01 1.91k 5.2%  
29-01-26 Thu 38.98 0.15 2.62k 0.4%  
28-01-26 Wed 38.83 -3.08 1.54k -7.3%  
27-01-26 Tue 41.91 3.28 4.38k 8.5%  
23-01-26 Fri 38.63 1.29 2.67k 3.5%  
22-01-26 Thu 37.34 -0.03 2.85k -0.1%  
21-01-26 Wed 37.37 -1.2 2.55k -3.1%  
20-01-26 Tue 38.57 0.34 1.5k 0.9%  
19-01-26 Mon 38.23 -0.43 3.39k -1.1%  
16-01-26 Fri 38.66 1.33 4.82k 3.6%  
14-01-26 Wed 37.33 -1.63 629 -4.2%  
13-01-26 Tue 38.96 0 1.19k 0.0%  
12-01-26 Mon 38.96 0.04 639 0.1%  
09-01-26 Fri 38.92 -2.32 3.84k -5.6%  
08-01-26 Thu 41.24 2.94 481 7.7%  
07-01-26 Wed 38.3 -1.71 1.61k -4.3%  
06-01-26 Tue 40.01 -0.64 6.29k -1.6%  
05-01-26 Mon 40.65 1.41 1.74k 3.6%  
02-01-26 Fri 39.24 -1.23 5.57k -3.0%  
01-01-26 Thu 40.47 0.31 522 0.8%  
31-12-25 Wed 40.16 0.62 5.05k 1.6%  
30-12-25 Tue 39.54 0.41 1.16k 1.0%  
29-12-25 Mon 39.13 -1.76 5.2k -4.3%  
26-12-25 Fri 40.89 -1.07 837 -2.6%  
24-12-25 Wed 41.96 0.78 3.47k 1.9%  
23-12-25 Tue 41.18 0.03 431 0.1%  
22-12-25 Mon 41.15 1.31 3.54k 3.3%  
19-12-25 Fri 39.84 1.18 551 3.1%  
18-12-25 Thu 38.66 -1.85 3.89k -4.6%  
17-12-25 Wed 40.51 -1.48 229 -3.5%  
16-12-25 Tue 41.99 2.39 955 6.0%  
15-12-25 Mon 39.6 -2.39 4.46k -5.7%  
12-12-25 Fri 41.99 1.5 2.12k 3.7%  
11-12-25 Thu 40.49 -1.51 3.55k -3.6%  
10-12-25 Wed 42 -1.04 1.4k -2.4%  
09-12-25 Tue 43.04 -1.55 505 -3.5%  
08-12-25 Mon 44.59 2.58 3.8k 6.1%  
05-12-25 Fri 42.01 -1.26 2.53k -2.9%  
04-12-25 Thu 43.27 -1.06 6.22k -2.4%  
03-12-25 Wed 44.33 0 4 0.0%  
02-12-25 Tue 44.33 -0.69 756 -1.5%  
01-12-25 Mon 45.02 -1 4.19k -2.2%  
28-11-25 Fri 46.02 -0.84 1.07k -1.8%  
27-11-25 Thu 46.86 2.71 1.33k 6.1%  
26-11-25 Wed 44.15 -0.94 423 -2.1%  
25-11-25 Tue 45.09 -3.35 5.17k -6.9%  
24-11-25 Mon 48.44 0.99 2.32k 2.1%  
21-11-25 Fri 47.45 -0.55 253 -1.1%  
20-11-25 Thu 48 0.9 584 1.9%  
19-11-25 Wed 47.1 -1.1 3.19k -2.3%  
18-11-25 Tue 48.2 -1.3 1.72k -2.6%  
17-11-25 Mon 49.5 -3.36 1.3k -6.4%  
14-11-25 Fri 52.86 0.86 649 1.7%  
13-11-25 Thu 52 2 324 4.0%  
12-11-25 Wed 50 -0.11 10.91k -0.2%  
11-11-25 Tue 50.11 -0.16 3.52k -0.3%  
10-11-25 Mon 50.27 -2.23 1.47k -4.2%  
07-11-25 Fri 52.5 1.77 2.57k 3.5%  
06-11-25 Thu 50.73 -1.27 3.36k -2.4%  
04-11-25 Tue 52 -1.9 2.22k -3.5%  
03-11-25 Mon 53.9 1.8 749 3.5%  
31-10-25 Fri 52.1 0.1 760 0.2%  
30-10-25 Thu 52 0.4 1.33k 0.8%  
29-10-25 Wed 51.6 -2.6 1.85k -4.8%  
28-10-25 Tue 54.2 1.2 1.03k 2.3%  
27-10-25 Mon 53 0.79 2.53k 1.5%  
24-10-25 Fri 52.21 0.11 203 0.2%  
23-10-25 Thu 52.1 -0.42 180 -0.8%  
21-10-25 Tue 52.52 -1.41 1.75k -2.6%  
20-10-25 Mon 53.93 -3.02 1.08k -5.3%  
17-10-25 Fri 56.95 2.89 2.32k 5.3%  
16-10-25 Thu 54.06 0.05 4.16k 0.1%  
15-10-25 Wed 54.01 -1.54 3.83k -2.8%  
14-10-25 Tue 55.55 1.32 2.22k 2.4%  
13-10-25 Mon 54.23 -3.08 1.06k -5.4%  
10-10-25 Fri 57.31 2.31 4.42k 4.2%  
09-10-25 Thu 55 1.8 1.77k 3.4%  
08-10-25 Wed 53.2 -0.8 2.7k -1.5%  
07-10-25 Tue 54 -2.61 409 -4.6%  
06-10-25 Mon 56.61 4.61 817 8.9%  
03-10-25 Fri 52 -2.5 3.27k -4.6%  
01-10-25 Wed 54.5 -2.24 3.68k -3.9%  
30-09-25 Tue 56.74 2.06 265 3.8%  
29-09-25 Mon 54.68 0.67 12.71k 1.2%  
26-09-25 Fri 54.01 -2.27 8.49k -4.0%  
25-09-25 Thu 56.28 1.77 257 3.2%  
24-09-25 Wed 54.51 -3.37 12.02k -5.8%  
23-09-25 Tue 57.88 2.03 2.91k 3.6%  
22-09-25 Mon 55.85 -4.14 10.52k -6.9%  
19-09-25 Fri 59.99 2.78 1.44k 4.9%  
18-09-25 Thu 57.21 -2.99 358 -5.0%  
17-09-25 Wed 60.2 1.2 3.47k 2.0%  
16-09-25 Tue 59 2.83 5.08k 5.0%  
15-09-25 Mon 56.17 0.02 235 0.0%  
12-09-25 Fri 56.15 0.13 171 0.2%  
11-09-25 Thu 56.02 -2.88 232 -4.9%  
10-09-25 Wed 58.9 0.2 1.01k 0.3%  
09-09-25 Tue 58.7 2.65 235 4.7%  
08-09-25 Mon 56.05 -2.4 503 -4.1%  
05-09-25 Fri 58.45 2.76 533 5.0%  
04-09-25 Thu 55.69 -3.19 3.5k -5.4%  
03-09-25 Wed 58.88 -0.6 4.14k -1.0%  
02-09-25 Tue 59.48 2.88 1.87k 5.1%  
01-09-25 Mon 56.6 -3.4 559 -5.7%  
29-08-25 Fri 60 2.96 1.1k 5.2%  
28-08-25 Thu 57.04 -0.77 1.07k -1.3%  
26-08-25 Tue 57.81 0 100 0.0%  
25-08-25 Mon 57.81 -1.88 2.4k -3.1%  
22-08-25 Fri 59.69 0.91 697 1.5%  
21-08-25 Thu 58.78 -1.22 1.38k -2.0%  
20-08-25 Wed 60 -1.27 464 -2.1%  
19-08-25 Tue 61.27 -1.65 720 -2.6%  
18-08-25 Mon 62.92 5.88 11.9k 10.3%  
14-08-25 Thu 57.04 -2.81 3.34k -4.7%  
13-08-25 Wed 59.85 4.85 3.17k 8.8%  
12-08-25 Tue 55 -0.01 1.45k 0.0%  
11-08-25 Mon 55.01 -3.89 3.13k -6.6%  
08-08-25 Fri 58.9 -0.27 698 -0.5%  
07-08-25 Thu 59.17 2.46 21.32k 4.3%  
06-08-25 Wed 56.71 -1.2 110 -2.1%  
05-08-25 Tue 57.91 -3.57 1.63k -5.8%  
04-08-25 Mon 61.48 -3.46 3.34k -5.3%  
01-08-25 Fri 64.94 -1.05 17.21k -1.6%  
31-07-25 Thu 65.99 7.48 2.35k 12.8%  
30-07-25 Wed 58.51 -2.31 255 -3.8%  
29-07-25 Tue 60.82 2.6 1k 4.5%  
28-07-25 Mon 59.92 0.9 1.51k 1.5%  
25-07-25 Fri 57.32 -1.54 466 -2.6%  
24-07-25 Thu 58.86 -1.47 2.1k -2.4%  
23-07-25 Wed 60.33 1.3 9.81k 2.2%  
22-07-25 Tue 59.03 2.25 1.86k 4.0%  
21-07-25 Mon 56.78 1.63 2.69k 3.0%  
18-07-25 Fri 55.15 -2.85 4.4k -4.9%  
17-07-25 Thu 58 2.46 4.07k 4.4%  
16-07-25 Wed 55.54 2.62 8.57k 5.0%  
15-07-25 Tue 52.92 2.52 96 5.0%  
14-07-25 Mon 50.4 -1.5 1.82k -2.9%  
11-07-25 Fri 51.9 -2.52 1.23k -4.6%  
10-07-25 Thu 54.42 -1.78 901 -3.2%  
09-07-25 Wed 56.2 -2.8 2.64k -4.7%  
08-07-25 Tue 59 -0.18 153 -0.3%  
07-07-25 Mon 59.18 0 100 0.0%  
04-07-25 Fri 59.18 0.01 3.01k 0.0%  
03-07-25 Thu 59.17 1.16 1.05k 2.0%  
02-07-25 Wed 58.01 -1.18 354 -2.0%  
01-07-25 Tue 59.19 -1.2 892 -2.0%  
30-06-25 Mon 60.39 -1.23 90 -2.0%  
27-06-25 Fri 61.62 0 100 0.0%  
26-06-25 Thu 61.62 1.16 81 1.9%  
25-06-25 Wed 60.46 0 2.31k 0.0%  
24-06-25 Tue 60.46 #N/A 14.4k 1.6%  
23-06-25 Mon #N/A #N/A   #N/A  
20-06-25 Fri 59.53 1.15 3.77k 2.0%  
19-06-25 Thu 58.38 0.38 467 0.7%  
18-06-25 Wed 58 #N/A 16 -1.0%  
17-06-25 Tue #N/A #N/A   #N/A  
16-06-25 Mon 58.6 -1.15 120 -1.9%  
13-06-25 Fri 59.75 -1.21 3.21k -2.0%  
12-06-25 Thu 60.96 -1.24 280 -2.0%  
11-06-25 Wed 62.2 0 201 0.0%  
10-06-25 Tue 62.2 1.21 1.52k 2.0%  
09-06-25 Mon 60.99 1.19 3.29k 2.0%  
06-06-25 Fri 59.8 1.05 5.21k 1.8%