BSE - Delayed Quote
INR
Sharda Cropchem Limited (SHARDACROP.BO)
683.25
+18.65
(+2.81%)
At close: 3:29:33 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
674.75
691.00
664.60
683.25
683.25
5,280
Oct 30, 2026
681.45
705.00
658.75
664.60
664.60
23,625
Oct 29, 2026
685.75
695.95
675.00
683.45
683.45
4,621
Oct 28, 2026
648.00
686.00
640.00
682.80
682.80
6,832
Oct 27, 2026
636.00
651.35
631.70
647.80
647.80
4,173
Oct 26, 2026
636.60
647.50
628.00
630.55
630.55
7,558
Oct 23, 2026
660.00
660.00
633.80
642.10
642.10
11,773
Oct 22, 2026
673.00
674.85
658.00
659.75
659.75
8,507
Oct 21, 2026
706.05
706.05
674.00
676.10
676.10
5,009
Oct 19, 2026
728.00
728.00
696.35
699.80
699.80
3,275
Oct 16, 2026
728.90
730.30
724.25
725.05
725.05
2,989
Oct 15, 2026
725.80
739.30
722.55
723.70
723.70
3,583
Oct 14, 2026
716.00
734.95
716.00
725.70
725.70
2,386
Oct 13, 2026
723.35
725.70
713.25
721.80
721.80
2,909
Oct 12, 2026
720.95
737.40
720.95
727.75
727.75
2,556
Oct 9, 2026
722.95
733.80
721.40
724.70
724.70
2,281
Oct 8, 2026
741.20
741.20
722.15
724.85
724.85
2,790
Oct 7, 2026
734.00
749.00
733.60
742.60
742.60
3,808
Oct 6, 2026
725.00
743.30
719.35
740.90
740.90
10,523
Oct 5, 2026
710.65
729.60
710.30
719.35
719.35
5,593
Oct 1, 2026
723.25
723.25
698.15
710.30
710.30
7,546
Sep 30, 2026
726.85
734.30
720.00
723.25
723.25
3,234
Sep 29, 2026
718.30
737.35
714.95
721.10
721.10
8,960
Sep 28, 2026
742.00
749.65
727.10
729.20
729.20
7,994
Sep 25, 2026
749.50
753.15
734.35
750.00
750.00
4,073
Sep 24, 2026
759.80
759.80
738.15
740.75
740.75
7,484
Sep 23, 2026
747.30
765.95
747.30
759.80
759.80
4,795
Sep 22, 2026
746.20
755.40
744.00
748.55
748.55
4,563
Sep 21, 2026
748.45
754.00
738.20
746.20
746.20
5,747
Sep 18, 2026
746.35
752.00
736.90
743.05
743.05
8,380
Sep 17, 2026
747.20
756.95
740.80
742.15
742.15
2,338
Sep 16, 2026
753.60
758.75
740.45
745.40
745.40
3,671
Sep 15, 2026
772.70
772.70
747.75
753.05
753.05
11,874
Sep 11, 2026
775.10
776.20
764.00
766.05
766.05
4,187
Sep 10, 2026
786.75
786.75
776.40
780.95
780.95
2,661
Sep 9, 2026
790.40
796.35
781.25
783.10
783.10
5,709
Sep 8, 2026
771.00
803.45
764.95
796.80
796.80
13,687
Sep 7, 2026
772.00
776.05
764.80
766.60
766.60
5,167
Sep 4, 2026
774.95
780.00
766.00
769.05
769.05
5,416
Sep 3, 2026
787.00
787.00
770.40
772.70
772.70
3,679
Sep 2, 2026
794.50
794.50
777.00
778.45
778.45
5,041
Sep 1, 2026
767.00
791.65
766.80
788.40
788.40
7,773
Aug 31, 2026
781.05
785.25
765.00
766.80
766.80
6,562
Aug 28, 2026
797.90
797.90
780.10
783.90
783.90
6,363
Aug 27, 2026
800.00
803.00
784.90
793.35
793.35
9,059
Aug 26, 2026
769.00
803.00
769.00
795.50
795.50
11,888
Aug 25, 2026
780.85
786.00
765.00
767.90
767.90
9,519
Aug 24, 2026
764.95
787.00
764.00
780.85
780.85
16,406
Aug 21, 2026
766.60
775.45
757.70
761.90
761.90
17,356
Aug 20, 2026
774.10
783.50
762.70
763.40
763.40
11,205
Aug 19, 2026
774.25
798.00
767.95
771.80
771.80
20,661
Aug 18, 2026
792.30
792.30
770.50
771.75
771.75
6,186
Aug 17, 2026
778.70
792.25
778.60
788.70
788.70
6,893
Aug 14, 2026
803.55
803.55
783.00
787.25
787.25
3,482
Aug 13, 2026
791.90
800.00
785.40
791.75
791.75
9,906
Aug 12, 2026
804.00
809.00
795.55
798.70
798.70
4,368
Aug 11, 2026
812.00
815.55
804.00
806.25
806.25
4,143
Aug 10, 2026
814.55
815.55
804.10
812.40
812.40
7,986
Aug 7, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
815.05
824.55
810.00
814.55
814.55
9,351
Aug 6, 2026
819.30
830.80
817.00
822.95
813.95
9,975
Aug 5, 2026
840.95
847.70
820.80
823.40
814.40
15,827
Aug 4, 2026
827.80
844.10
826.15
840.90
831.70
10,910
Aug 3, 2026
828.95
848.40
821.60
827.80
818.75
9,925
Jul 31, 2026
839.95
839.95
818.90
819.00
810.04
5,867
Jul 30, 2026
812.15
839.00
812.15
819.95
810.98
19,779
Jul 29, 2026
881.80
883.00
810.00
825.05
816.03
56,216
Jul 28, 2026
890.00
890.05
871.45
873.80
864.24
9,143
Jul 27, 2026
875.00
892.45
875.00
889.65
879.92
8,519
Jul 24, 2026
856.15
875.00
855.00
872.90
863.35
8,488
Jul 23, 2026
866.95
878.45
858.05
868.75
859.25
17,401
Jul 22, 2026
889.80
889.80
869.50
873.40
863.85
6,821
Jul 21, 2026
889.25
890.45
876.05
879.15
869.54
6,109
Jul 20, 2026
890.50
897.15
883.35
884.85
875.17
10,687
Jul 17, 2026
907.30
907.70
893.30
899.50
889.66
9,792
Jul 16, 2026
908.60
919.95
905.00
907.30
897.38
4,690
Jul 15, 2026
911.90
935.15
906.55
909.40
899.45
9,861
Jul 14, 2026
919.75
919.75
894.60
905.85
895.94
7,517
Jul 13, 2026
910.60
919.00
901.00
910.05
900.10
6,278
Jul 10, 2026
911.20
929.00
900.00
915.15
905.14
14,200
Jul 9, 2026
887.65
902.20
885.25
892.10
882.34
5,885
Jul 8, 2026
917.15
917.15
876.50
883.85
874.18
11,658
Jul 7, 2026
933.25
933.25
909.00
915.00
904.99
10,749
Jul 6, 2026
911.45
932.65
907.00
920.65
910.58
16,627
Jul 3, 2026
893.05
921.85
891.30
910.85
900.89
18,438
Jul 2, 2026
893.35
893.35
883.00
891.45
881.70
13,715
Jul 1, 2026
884.00
896.75
875.50
885.80
876.11
12,947
Jun 30, 2026
875.00
882.85
872.00
879.80
870.18
7,331
Jun 29, 2026
877.75
883.50
873.00
879.95
870.33
12,297
Jun 25, 2026
892.00
896.45
874.15
876.80
867.21
7,930
Jun 24, 2026
894.80
894.80
881.50
888.45
878.73
8,238
Jun 23, 2026
910.00
912.65
882.35
887.50
877.79
8,711
Jun 22, 2026
909.75
915.00
896.85
903.65
893.77
11,547
Jun 19, 2026
909.00
919.00
897.65
901.20
891.34
17,413
Jun 18, 2026
918.00
920.00
906.20
908.80
898.86
7,399
Jun 17, 2026
913.35
920.85
902.20
913.85
903.86
9,297
Jun 16, 2026
919.10
935.00
908.60
915.15
905.14
15,049
Jun 15, 2026
948.95
950.00
911.00
916.80
906.77
23,735
Jun 12, 2026
885.00
929.00
884.95
922.20
912.11
29,794
Jun 11, 2026
905.65
905.65
873.20
875.95
866.37
11,271
Jun 10, 2026
885.30
925.50
885.30
906.25
896.34
27,219
Jun 9, 2026
873.35
888.80
862.00
885.80
876.11
15,523
Jun 8, 2026
887.00
887.00
861.05
868.45
858.95
11,321
Jun 5, 2026
906.50
912.10
889.55
893.10
883.33
11,166
Jun 4, 2026
922.95
922.95
901.50
905.70
895.80
6,915
Jun 3, 2026
913.00
924.35
883.35
919.35
909.30
13,155
Jun 2, 2026
905.15
917.65
899.00
909.85
899.90
8,970
Jun 1, 2026
922.75
927.00
905.00
907.15
897.23
5,468
May 29, 2026
934.30
954.85
897.15
906.65
896.73
22,601
May 27, 2026
976.20
980.75
927.85
935.50
925.27
10,842
May 26, 2026
949.85
980.00
949.85
966.50
955.93
15,416
May 25, 2026
891.05
959.40
891.05
949.60
939.21
39,402
May 22, 2026
917.15
917.15
890.00
894.00
884.22
7,607
May 21, 2026
900.10
928.90
895.75
906.45
896.54
18,049
May 20, 2026
914.45
914.45
877.40
890.00
880.27
20,482
May 19, 2026
905.00
921.70
898.00
916.35
906.33
38,491
May 18, 2026
970.45
970.45
887.95
904.55
894.66
45,696
May 15, 2026
970.00
1,023.50
964.00
970.10
959.49
77,187
May 14, 2026
1,217.80
1,237.75
951.35
956.90
946.44
158,912
May 13, 2026
1,153.05
1,220.30
1,009.95
1,189.15
1,176.15
168,850
May 12, 2026
1,157.05
1,194.00
1,128.60
1,151.15
1,138.56
31,201
May 11, 2026
1,133.65
1,184.45
1,101.65
1,159.05
1,146.37
33,154
May 8, 2026
1,130.80
1,137.85
1,111.00
1,121.05
1,108.79
8,277
May 7, 2026
1,131.15
1,143.00
1,109.90
1,135.50
1,123.08
7,820
May 6, 2026
1,099.95
1,126.85
1,088.95
1,121.55
1,109.28
12,683
May 5, 2026
1,038.75
1,087.95
1,019.00
1,082.60
1,070.76
9,833
May 4, 2026
1,080.35
1,088.75
984.05
1,038.75
1,027.39
26,446
Apr 30, 2026
1,148.00
1,148.00
1,068.90
1,072.05
1,060.33
12,003
Apr 29, 2026
1,175.55
1,175.55
1,147.60
1,150.30
1,137.72
5,333
Apr 28, 2026
1,115.80
1,180.10
1,115.80
1,163.60
1,150.87
13,966
Apr 27, 2026
1,109.95
1,141.45
1,106.80
1,124.90
1,112.60
6,721
Apr 24, 2026
1,111.05
1,126.40
1,090.00
1,110.00
1,097.86
9,252
Apr 23, 2026
1,167.45
1,167.45
1,105.20
1,109.75
1,097.61
9,717
Apr 22, 2026
1,098.30
1,173.30
1,098.30
1,157.40
1,144.74
23,753
Apr 21, 2026
1,102.20
1,130.00
1,100.00
1,108.70
1,096.57
24,273
Apr 20, 2026
1,066.05
1,126.75
1,066.05
1,101.50
1,089.45
7,879
Apr 17, 2026
1,114.50
1,141.15
1,101.25
1,109.70
1,097.56
9,143
Apr 16, 2026
1,101.00
1,105.85
1,069.00
1,100.65
1,088.61
16,701
Apr 15, 2026
1,059.95
1,110.95
1,059.95
1,094.85
1,082.88
15,279
Apr 13, 2026
1,030.00
1,070.80
1,018.00
1,042.95
1,031.54
7,859
Apr 10, 2026
1,043.65
1,075.70
1,043.00
1,057.70
1,046.13
10,201
Apr 9, 2026
1,060.75
1,063.35
1,031.00
1,033.80
1,022.49
5,934
Apr 8, 2026
1,045.60
1,064.20
1,003.40
1,049.45
1,037.97
53,218
Apr 7, 2026
927.85
1,005.00
904.60
978.25
967.55
52,050
Apr 6, 2026
894.95
933.35
875.40
915.55
905.54
16,269
Apr 2, 2026
886.60
893.35
836.60
890.05
880.32
13,755
Apr 1, 2026
887.60
906.25
871.25
889.20
879.48
14,023
Mar 30, 2026
900.00
912.10
866.50
869.70
860.19
9,830
Mar 27, 2026
968.05
968.05
910.70
914.55
904.55
9,434
Mar 25, 2026
924.95
962.00
921.75
949.10
938.72
22,512
Mar 24, 2026
920.05
946.35
887.50
913.10
903.11
17,465
Mar 23, 2026
977.05
977.05
909.00
912.40
902.42
6,326
Mar 20, 2026
953.25
985.85
953.25
977.60
966.91
20,470
Mar 19, 2026
978.85
986.95
956.45
960.80
950.29
7,680
Mar 18, 2026
987.05
1,027.60
985.30
1,013.05
1,001.97
13,317
Mar 17, 2026
977.30
997.95
969.00
985.25
974.48
9,141
Mar 16, 2026
985.90
1,001.65
967.45
989.25
978.43
9,958
Mar 13, 2026
1,027.20
1,027.20
985.15
989.75
978.93
5,268
Mar 12, 2026
1,015.00
1,049.95
1,003.40
1,034.25
1,022.94
4,485
Mar 11, 2026
1,028.30
1,060.00
1,019.10
1,035.35
1,024.03
10,228
Mar 10, 2026
1,016.00
1,036.20
1,006.60
1,028.20
1,016.96
21,964
Mar 9, 2026
1,019.95
1,028.10
985.40
1,016.10
1,004.99
8,616
Mar 6, 2026
1,069.00
1,093.00
1,039.55
1,044.75
1,033.32
5,657
Mar 5, 2026
1,080.20
1,115.30
1,040.45
1,068.75
1,057.06
10,218
Mar 4, 2026
1,125.00
1,125.00
1,025.45
1,034.85
1,023.53
12,100
Mar 2, 2026
1,047.85
1,169.75
1,047.85
1,133.75
1,121.35
6,571
Feb 27, 2026
1,173.05
1,215.10
1,159.85
1,190.70
1,177.68
7,444
Feb 26, 2026
1,188.70
1,194.75
1,158.00
1,172.70
1,159.88
5,900
Feb 25, 2026
1,125.05
1,205.40
1,125.05
1,188.65
1,175.65
5,497
Feb 24, 2026
1,174.00
1,190.00
1,136.15
1,163.85
1,151.12
6,242
Feb 23, 2026
1,206.70
1,225.00
1,171.00
1,174.35
1,161.51
4,389
Feb 20, 2026
1,171.55
1,214.60
1,171.55
1,206.60
1,193.40
6,058
Feb 19, 2026
1,213.45
1,213.45
1,166.75
1,171.95
1,159.13
11,994
Feb 18, 2026
1,254.95
1,254.95
1,205.65
1,213.45
1,200.18
17,330
Feb 17, 2026
1,231.05
1,260.05
1,230.50
1,250.30
1,236.63
2,199
Feb 16, 2026
1,281.85
1,281.85
1,212.95
1,229.70
1,216.25
8,177
Feb 13, 2026
1,230.00
1,297.80
1,204.30
1,250.95
1,237.27
22,430
Feb 12, 2026
1,144.65
1,262.05
1,144.65
1,252.40
1,238.70
52,038
Feb 11, 2026
1,169.70
1,183.80
1,116.95
1,144.65
1,132.13
20,933
Feb 10, 2026
1,203.00
1,208.00
1,164.20
1,169.65
1,156.86
6,312
Feb 9, 2026
1,199.95
1,226.00
1,178.20
1,202.55
1,189.40
12,825
Feb 6, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
1,161.65
1,206.70
1,145.85
1,189.85
1,176.84
35,924
Feb 5, 2026
1,142.35
1,178.25
1,101.95
1,164.90
1,146.23
13,415
Feb 4, 2026
1,112.20
1,160.40
1,112.00
1,143.15
1,124.82
15,359
Feb 3, 2026
1,148.75
1,197.00
1,094.70
1,111.70
1,093.88
67,671
Feb 2, 2026
981.95
1,166.85
981.95
1,125.95
1,107.90
211,300
Jan 30, 2026
970.00
1,084.65
959.30
1,039.75
1,023.08
319,075
Jan 29, 2026
870.60
1,000.00
830.00
987.05
971.23
507,723
Jan 28, 2026
836.90
874.95
829.55
870.50
856.55
12,190
Jan 27, 2026
821.60
833.40
791.30
830.45
817.14
9,760
Jan 23, 2026
831.10
839.25
802.75
805.45
792.54
5,310
Jan 22, 2026
805.00
841.30
805.00
836.10
822.70
9,672
Jan 21, 2026
777.65
808.20
777.15
802.55
789.68
8,253
Jan 20, 2026
810.05
810.85
780.25
785.80
773.20
7,215
Jan 19, 2026
817.95
851.70
812.70
814.15
801.10
8,252
Jan 16, 2026
822.65
832.60
812.95
827.90
814.63
4,401
Jan 14, 2026
803.05
850.40
803.00
829.65
816.35
12,424
Jan 13, 2026
803.00
817.45
796.95
810.90
797.90
7,411
Jan 12, 2026
798.00
807.65
780.00
803.50
790.62
6,221
Jan 9, 2026
806.70
816.05
795.00
798.35
785.55
6,657
Jan 8, 2026
838.65
838.65
800.00
807.35
794.41
7,579
Jan 7, 2026
825.15
841.75
825.15
838.65
825.21
2,943
Jan 6, 2026
847.95
848.15
826.10
830.05
816.74
6,077
Jan 5, 2026
854.25
859.25
844.80
848.95
835.34
4,361
Jan 2, 2026
866.95
866.95
853.00
855.20
841.49
3,990
Jan 1, 2026
871.65
887.30
864.45
867.75
853.84
3,784
Dec 31, 2025
820.90
877.15
820.90
874.30
860.28
9,220
Dec 30, 2025
839.45
853.60
818.40
840.55
827.08
16,275
Dec 29, 2025
856.65
861.25
836.40
840.55
827.08
7,080
Dec 26, 2025
872.00
874.75
855.00
857.95
844.20
7,895
Dec 24, 2025
892.80
894.70
869.85
872.55
858.56
4,210
Dec 23, 2025
890.90
903.45
885.60
892.75
878.44
6,698
Dec 22, 2025
886.75
900.95
883.70
889.75
875.49
6,229
Dec 19, 2025
884.75
888.95
872.50
882.10
867.96
4,571
Dec 18, 2025
906.75
923.35
882.00
887.55
873.32
10,405
Dec 17, 2025
931.05
934.45
912.65
916.35
901.66
8,638
Dec 16, 2025
929.10
950.80
926.30
933.45
918.49
15,323
Dec 15, 2025
915.10
936.85
908.25
929.05
914.16
8,737
Dec 12, 2025
903.85
925.15
903.85
915.05
900.38
14,923
Dec 11, 2025
898.00
917.90
893.85
902.55
888.08
9,632
Dec 10, 2025
907.70
920.00
890.45
901.40
886.95
13,398
Dec 9, 2025
840.15
910.50
831.15
907.50
892.95
47,680
Dec 8, 2025
860.55
874.25
841.20
849.50
835.88
28,329
Dec 5, 2025
892.20
893.70
861.60
869.50
855.56
6,006
Dec 4, 2025
898.95
908.00
873.75
891.15
876.86
26,125
Dec 3, 2025
872.20
931.70
872.20
886.20
871.99
118,401
Dec 2, 2025
868.50
880.00
850.05
868.60
854.68
9,896
Dec 1, 2025
868.95
875.00
851.05
871.15
857.18
16,563
Nov 28, 2025
811.95
869.00
806.45
861.75
847.94
58,820
Nov 27, 2025
830.45
831.00
808.50
814.20
801.15
8,088
Nov 26, 2025
831.95
848.05
824.00
830.45
817.14
16,841
Nov 25, 2025
791.40
844.20
787.10
826.85
813.60
52,372
Nov 24, 2025
806.00
810.55
777.50
791.15
778.47
23,658
Nov 21, 2025
778.00
830.50
775.65
799.40
786.59
106,665
Nov 20, 2025
770.00
786.75
761.90
772.45
760.07
28,878
Nov 19, 2025
768.15
773.45
764.00
766.40
754.11
8,275
Nov 18, 2025
783.60
789.55
768.05
771.80
759.43
10,522
Nov 17, 2025
774.00
800.00
763.30
794.10
781.37
18,483
Nov 14, 2025
777.05
777.65
765.80
772.15
759.77
9,711
Nov 13, 2025
764.05
793.15
761.50
780.45
767.94
26,765
Nov 12, 2025
777.15
783.55
760.30
762.65
750.42
9,160
Nov 11, 2025
776.00
777.30
759.80
768.10
755.79
18,595
Nov 10, 2025
786.60
786.60
756.00
772.40
760.02
19,988
Nov 7, 2025
777.20
782.45
760.75
777.70
765.23
9,645
Nov 6, 2025
815.05
819.15
773.75
777.20
764.74
17,470
Nov 4, 2025
820.05
834.50
808.80
810.60
797.61
25,988
Nov 3, 2025
856.00
872.50
806.05
813.50
800.46
37,206
