U.S. Markets closed

Sharp India Ltd. (SHARP.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
80.500.00 (0.00%)
At close: 12:52PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201780.5080.5080.5080.5080.50-
Aug 17, 201780.5080.5080.5080.5080.50-
Aug 16, 201780.5080.5080.5080.5080.50-
Aug 14, 201780.5080.5080.5080.5080.50-
Aug 11, 201780.5080.5080.5080.5080.50-
Aug 10, 201780.5080.5080.5080.5080.50-
Aug 09, 201780.5080.5080.5080.5080.50-
Aug 08, 201780.5080.5080.5080.5080.50-
Aug 07, 201778.7080.5078.7080.5080.504,366
Aug 04, 201778.8578.8578.8578.8578.85-
Aug 03, 201778.8578.8578.8578.8578.85-
Aug 02, 201778.8578.8578.8578.8578.85-
Aug 01, 201778.8578.8578.8578.8578.85-
Jul 31, 201779.0080.0075.8578.8578.8523,311
Jul 28, 201779.8079.8079.8079.8079.80-
Jul 27, 201779.8079.8079.8079.8079.80-
Jul 26, 201779.8079.8079.8079.8079.80-
Jul 25, 201779.8079.8079.8079.8079.80-
Jul 24, 201780.1580.1575.1579.8079.8023,080
Jul 21, 201779.1079.1079.1079.1079.10-
Jul 20, 201779.1079.1079.1079.1079.10-
Jul 19, 201779.1079.1079.1079.1079.10-
Jul 18, 201779.1079.1079.1079.1079.10-
Jul 17, 201775.6079.3071.8079.1079.1038,841
Jul 14, 201775.5575.5575.5575.5575.55-
Jul 13, 201775.5575.5575.5575.5575.55-
Jul 12, 201775.5575.5575.5575.5575.55-
Jul 11, 201775.5575.5575.5575.5575.55-
Jul 10, 201775.5575.5575.5575.5575.55-
Jul 07, 201776.0082.4075.1575.5575.552,410
Jul 06, 201774.9078.6074.9078.6078.6019,155
Jul 05, 201775.0075.1068.0074.9074.906,433
Jul 04, 201771.5571.5571.4571.5571.553,746
Jul 03, 201768.1068.2068.1068.1568.15950
Jun 30, 201771.6071.6071.6071.6071.60-
Jun 29, 201771.6071.6071.6071.6071.60-
Jun 28, 201767.0072.7067.0071.6071.602,165
Jun 27, 201771.0071.0067.4570.0070.001,409
Jun 23, 201766.5572.0066.1571.0071.003,777
Jun 22, 201774.0074.0069.6069.6069.604,269
Jun 21, 201773.3073.4570.1573.2573.255,180
Jun 20, 201770.4073.8570.1570.1570.153,960
Jun 19, 201768.0070.4068.0070.4070.4012,465
Jun 16, 201767.1069.0066.9567.0567.051,425
Jun 15, 201771.9071.9067.0070.4070.401,950
Jun 14, 201769.5574.8569.5570.2070.205,965
Jun 13, 201775.7075.7069.3573.1573.154,100
Jun 12, 201776.4076.4069.9073.0073.008,099
Jun 09, 201771.0073.9071.0072.9572.952,614
Jun 08, 201771.4075.5071.3072.0072.003,010
Jun 07, 201771.2576.4071.2574.9574.953,392
Jun 06, 201767.4074.3067.4074.3074.3010,352
Jun 05, 201770.8072.9070.8070.8070.808,692
Jun 02, 201778.0078.8072.6574.4074.404,886
Jun 01, 201774.0078.4071.2575.9075.904,568
May 31, 201775.9575.9572.0074.9574.952,743
May 30, 201767.2572.3567.2572.3572.3514,994
May 29, 201770.1070.9568.0068.9568.956,201
May 26, 201775.4575.4570.0071.5571.5510,217
May 25, 201771.5074.7571.0072.1072.103,408
May 24, 201775.1575.1573.1073.3573.351,959
May 23, 201778.5078.5074.5074.5074.502,337
May 22, 201778.8078.8573.0578.3078.306,708
May 19, 201780.0080.0075.0075.1075.107,289
May 18, 201778.5078.7576.5077.8077.804,391
May 17, 201775.3079.0074.5076.0576.0517,516
May 16, 201776.6081.0076.1577.9077.9020,892
May 15, 201783.5084.0078.9579.3079.309,805
May 12, 201784.0086.0082.1083.1083.105,842
May 11, 201786.6588.0084.2086.0086.007,101
May 10, 201787.7587.7586.0086.6086.603,776
May 09, 201786.0590.0085.2587.7587.7511,728
May 08, 201786.9590.1586.1087.1087.105,705
May 05, 201787.7090.0086.3086.9586.952,291
May 04, 201790.5590.5587.2087.7087.705,531
May 03, 201786.6590.5586.5090.5590.5513,691
May 02, 201787.9091.0085.5086.2586.254,450
Apr 28, 201789.0090.6086.0087.9087.907,199
Apr 27, 201788.0091.4087.0090.3090.304,725
Apr 26, 201794.0094.0087.5088.7088.7013,472
Apr 25, 201791.6093.8587.9091.9591.9515,536
Apr 24, 201792.0594.7591.1092.5092.506,861
Apr 21, 201792.5094.8092.4092.9592.954,122
Apr 20, 201792.4097.8091.5093.2593.256,223
Apr 19, 201792.0095.5592.0093.5093.502,515
Apr 18, 201793.0095.9591.1092.5592.556,571
Apr 17, 201796.1596.1591.4091.8591.856,555
Apr 13, 2017100.00102.0094.0096.1596.1511,919
Apr 12, 2017103.90103.9095.0098.9098.9035,394
Apr 11, 2017103.00109.90101.40103.15103.1543,214
Apr 10, 201792.40100.5090.90100.50100.5038,071
Apr 07, 201795.0095.0090.9091.4091.409,533
Apr 06, 201796.0099.5595.0095.4595.4562,539
Apr 05, 201790.3594.8588.0094.8594.8562,254
Apr 03, 201789.0091.0088.0590.3590.354,700
Mar 31, 201786.7089.7586.7089.7589.751,976
Mar 30, 201788.8590.0087.6588.2588.256,710
Mar 29, 201788.5589.0086.6086.8586.8513,859
Mar 28, 201785.2089.9585.2089.3589.3511,995
Mar 27, 201787.0087.3085.0086.4086.4014,571
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...