Price Data Selection & Download
Sharda Motor Share Price All Time Records & Statistics (Sep 2015 - Oct 2026)
2721 daily OHLCV records on NSE from Sept. 2015 to Oct. 2026. For live price, key ratios and fundamentals, see SHARDAMOTR share price screener.
Share Price All Time High
₹1476.00
July 09, 2024
NSE Exchange
Share Price All Time Low
₹48.00
March 13, 2020
NSE Exchange
Highest Volume Trading Day
3,075,274
July 02, 2021 • ₹356.00
NSE Exchange
Share Price History Data (Sep 2015 - Oct 2026)
SHARDAMOTR daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹929.90 | ₹938.60 | ₹910.30 | ₹918.60 | 27,384 |
| 2026-10-01 | ₹962.80 | ₹977.00 | ₹916.65 | ₹928.80 | 56,275 |
| 2026-09-30 | ₹964.75 | ₹986.85 | ₹953.05 | ₹956.95 | 37,174 |
| 2026-09-29 | ₹948.00 | ₹976.50 | ₹931.00 | ₹971.25 | 50,632 |
| 2026-09-28 | ₹950.00 | ₹978.00 | ₹936.00 | ₹945.10 | 62,487 |
| 2026-09-25 | ₹974.90 | ₹978.00 | ₹941.10 | ₹956.35 | 45,449 |
| 2026-09-24 | ₹970.80 | ₹976.90 | ₹955.20 | ₹961.85 | 52,212 |
| 2026-09-23 | ₹990.00 | ₹1024.95 | ₹968.20 | ₹971.85 | 161,127 |
| 2026-09-22 | ₹957.70 | ₹988.90 | ₹955.80 | ₹985.75 | 141,934 |
| 2026-09-21 | ₹967.00 | ₹969.90 | ₹944.00 | ₹957.75 | 72,546 |
| 2026-09-18 | ₹935.00 | ₹971.95 | ₹930.00 | ₹967.05 | 121,973 |
| 2026-09-17 | ₹915.30 | ₹931.80 | ₹898.65 | ₹928.35 | 63,598 |
| 2026-09-16 | ₹933.15 | ₹938.90 | ₹902.15 | ₹930.55 | 82,323 |
| 2026-09-15 | ₹968.00 | ₹974.40 | ₹928.00 | ₹933.15 | 147,923 |
| 2026-09-11 | ₹946.30 | ₹948.50 | ₹915.10 | ₹943.75 | 86,523 |
| 2026-09-10 | ₹919.50 | ₹959.00 | ₹900.10 | ₹946.25 | 220,362 |
| 2026-09-09 | ₹890.75 | ₹921.75 | ₹885.05 | ₹909.30 | 72,950 |
| 2026-09-08 | ₹890.05 | ₹897.90 | ₹882.00 | ₹890.75 | 29,480 |
| 2026-09-07 | ₹885.50 | ₹898.85 | ₹880.20 | ₹890.05 | 41,347 |
| 2026-09-04 | ₹879.05 | ₹885.45 | ₹872.60 | ₹881.95 | 27,320 |
| 2026-09-03 | ₹877.90 | ₹889.95 | ₹875.20 | ₹877.90 | 24,681 |
| 2026-09-02 | ₹888.25 | ₹890.50 | ₹869.20 | ₹875.70 | 33,554 |
| 2026-09-01 | ₹882.90 | ₹901.00 | ₹877.25 | ₹884.30 | 33,399 |
| 2026-08-31 | ₹877.20 | ₹885.65 | ₹865.00 | ₹882.90 | 23,685 |
| 2026-08-28 | ₹871.95 | ₹896.60 | ₹866.45 | ₹877.20 | 22,462 |
| 2026-08-27 | ₹897.30 | ₹897.30 | ₹872.10 | ₹874.50 | 29,628 |
| 2026-08-26 | ₹878.85 | ₹899.35 | ₹875.05 | ₹891.60 | 24,971 |
| 2026-08-25 | ₹897.00 | ₹898.45 | ₹872.00 | ₹874.35 | 35,341 |
| 2026-08-24 | ₹913.15 | ₹927.55 | ₹890.25 | ₹893.15 | 67,035 |
| 2026-08-21 | ₹922.40 | ₹925.95 | ₹910.65 | ₹913.10 | 20,833 |
| 2026-08-20 | ₹951.00 | ₹958.15 | ₹917.10 | ₹922.40 | 42,487 |
| 2026-08-19 | ₹938.25 | ₹951.00 | ₹926.55 | ₹943.00 | 70,693 |
| 2026-08-18 | ₹909.00 | ₹938.45 | ₹903.55 | ₹936.20 | 90,044 |
| 2026-08-17 | ₹899.80 | ₹912.00 | ₹897.80 | ₹909.50 | 32,538 |
| 2026-08-14 | ₹878.05 | ₹916.35 | ₹878.05 | ₹898.25 | 118,577 |
| 2026-08-13 | ₹880.55 | ₹888.95 | ₹871.90 | ₹881.95 | 112,797 |
| 2026-08-12 | ₹883.90 | ₹897.95 | ₹877.35 | ₹880.55 | 66,149 |
| 2026-08-11 | ₹899.00 | ₹916.35 | ₹872.85 | ₹876.90 | 255,139 |
| 2026-08-10 | ₹960.00 | ₹960.00 | ₹925.00 | ₹955.70 | 98,862 |
| 2026-08-07 | ₹943.90 | ₹954.95 | ₹926.30 | ₹941.30 | 137,006 |
| 2026-08-06 | ₹901.35 | ₹973.00 | ₹895.55 | ₹934.15 | 424,144 |
| 2026-08-05 | ₹897.00 | ₹907.50 | ₹890.20 | ₹901.35 | 44,405 |
| 2026-08-04 | ₹912.30 | ₹917.90 | ₹884.25 | ₹887.95 | 41,125 |
| 2026-08-03 | ₹871.30 | ₹916.00 | ₹871.30 | ₹912.30 | 93,432 |
| 2026-07-31 | ₹862.40 | ₹881.20 | ₹853.25 | ₹871.30 | 45,628 |
| 2026-07-30 | ₹843.60 | ₹894.55 | ₹831.55 | ₹855.55 | 397,070 |
| 2026-07-29 | ₹831.00 | ₹847.15 | ₹826.60 | ₹843.60 | 22,740 |
| 2026-07-28 | ₹836.20 | ₹836.20 | ₹826.00 | ₹830.50 | 11,046 |
| 2026-07-27 | ₹834.00 | ₹847.00 | ₹831.30 | ₹834.55 | 17,392 |
| 2026-07-24 | ₹830.00 | ₹834.45 | ₹816.45 | ₹826.45 | 15,945 |
| 2026-07-23 | ₹837.00 | ₹842.75 | ₹825.30 | ₹829.95 | 19,430 |
| 2026-07-22 | ₹843.95 | ₹850.00 | ₹830.00 | ₹838.55 | 33,154 |
| 2026-07-21 | ₹861.90 | ₹869.00 | ₹842.00 | ₹843.95 | 29,206 |
| 2026-07-20 | ₹872.70 | ₹875.70 | ₹860.05 | ₹861.90 | 16,023 |
| 2026-07-17 | ₹868.65 | ₹880.50 | ₹856.95 | ₹870.55 | 39,173 |
| 2026-07-16 | ₹850.85 | ₹871.30 | ₹842.05 | ₹868.60 | 40,762 |
| 2026-07-15 | ₹861.00 | ₹866.30 | ₹843.10 | ₹845.80 | 25,531 |
| 2026-07-14 | ₹874.10 | ₹874.10 | ₹852.85 | ₹856.30 | 21,058 |
| 2026-07-13 | ₹865.50 | ₹875.90 | ₹851.05 | ₹871.90 | 34,418 |
| 2026-07-10 | ₹876.90 | ₹889.00 | ₹863.50 | ₹867.65 | 41,198 |
| 2026-07-09 | ₹861.65 | ₹884.80 | ₹859.20 | ₹871.35 | 23,134 |
| 2026-07-08 | ₹889.00 | ₹894.25 | ₹853.20 | ₹859.65 | 39,714 |
| 2026-07-07 | ₹896.00 | ₹897.00 | ₹881.05 | ₹894.40 | 22,959 |
| 2026-07-06 | ₹900.00 | ₹912.45 | ₹888.50 | ₹894.35 | 26,361 |
| 2026-07-03 | ₹910.95 | ₹923.95 | ₹895.00 | ₹898.55 | 76,969 |
| 2026-07-02 | ₹892.15 | ₹912.50 | ₹885.70 | ₹905.55 | 54,618 |
| 2026-07-01 | ₹876.95 | ₹918.95 | ₹870.20 | ₹885.05 | 137,903 |
| 2026-06-30 | ₹833.50 | ₹874.00 | ₹829.20 | ₹869.00 | 78,561 |
| 2026-06-29 | ₹829.75 | ₹835.15 | ₹818.00 | ₹830.90 | 26,692 |
| 2026-06-25 | ₹852.00 | ₹864.90 | ₹824.10 | ₹829.75 | 47,336 |
| 2026-06-24 | ₹815.70 | ₹859.50 | ₹815.70 | ₹846.85 | 79,372 |
| 2026-06-23 | ₹830.50 | ₹839.20 | ₹817.20 | ₹825.75 | 34,941 |
| 2026-06-22 | ₹825.85 | ₹844.40 | ₹817.15 | ₹830.50 | 44,676 |
| 2026-06-19 | ₹814.80 | ₹829.40 | ₹808.55 | ₹825.85 | 46,507 |
| 2026-06-18 | ₹813.65 | ₹820.65 | ₹809.20 | ₹814.30 | 33,116 |
| 2026-06-17 | ₹812.10 | ₹823.35 | ₹805.75 | ₹813.65 | 28,446 |
| 2026-06-16 | ₹808.85 | ₹815.15 | ₹805.20 | ₹812.10 | 23,003 |
| 2026-06-15 | ₹798.00 | ₹816.90 | ₹795.00 | ₹804.05 | 43,519 |
| 2026-06-12 | ₹771.40 | ₹784.00 | ₹770.05 | ₹782.40 | 46,680 |
| 2026-06-11 | ₹783.00 | ₹783.00 | ₹764.50 | ₹766.60 | 23,557 |
| 2026-06-10 | ₹796.05 | ₹800.00 | ₹781.05 | ₹783.10 | 29,233 |
| 2026-06-09 | ₹790.00 | ₹803.00 | ₹785.80 | ₹796.05 | 30,032 |
| 2026-06-08 | ₹810.00 | ₹815.15 | ₹770.50 | ₹781.50 | 64,044 |
| 2026-06-05 | ₹821.10 | ₹827.10 | ₹812.10 | ₹813.35 | 33,181 |
| 2026-06-04 | ₹828.00 | ₹836.10 | ₹814.50 | ₹821.80 | 74,036 |
| 2026-06-03 | ₹849.00 | ₹849.00 | ₹825.50 | ₹828.30 | 60,487 |
| 2026-06-02 | ₹837.15 | ₹852.00 | ₹836.00 | ₹842.80 | 38,914 |
| 2026-06-01 | ₹850.00 | ₹883.00 | ₹833.65 | ₹847.10 | 67,760 |
| 2026-05-29 | ₹844.05 | ₹858.00 | ₹825.10 | ₹843.30 | 537,539 |
| 2026-05-27 | ₹851.25 | ₹856.75 | ₹838.20 | ₹844.05 | 57,218 |
| 2026-05-26 | ₹855.00 | ₹865.00 | ₹831.55 | ₹849.20 | 141,440 |
| 2026-05-25 | ₹854.95 | ₹874.50 | ₹831.80 | ₹844.80 | 191,501 |
| 2026-05-22 | ₹890.00 | ₹890.00 | ₹836.60 | ₹853.10 | 243,596 |
| 2026-05-21 | ₹900.00 | ₹928.00 | ₹888.00 | ₹906.50 | 200,859 |
| 2026-05-20 | ₹882.00 | ₹896.00 | ₹865.00 | ₹884.30 | 36,244 |
| 2026-05-19 | ₹875.40 | ₹897.40 | ₹866.25 | ₹882.70 | 38,610 |
| 2026-05-18 | ₹856.40 | ₹883.00 | ₹849.05 | ₹875.40 | 53,287 |
| 2026-05-15 | ₹870.10 | ₹895.00 | ₹870.10 | ₹873.40 | 33,326 |
| 2026-05-14 | ₹867.60 | ₹877.15 | ₹854.80 | ₹870.10 | 41,400 |
| 2026-05-13 | ₹868.80 | ₹879.15 | ₹848.70 | ₹854.80 | 21,869 |
| 2026-05-12 | ₹880.00 | ₹890.00 | ₹856.00 | ₹868.15 | 45,319 |
| 2026-05-11 | ₹901.00 | ₹908.65 | ₹884.00 | ₹888.15 | 33,525 |
| 2026-05-08 | ₹907.80 | ₹923.95 | ₹905.00 | ₹909.55 | 60,053 |
| 2026-05-07 | ₹903.85 | ₹916.95 | ₹889.00 | ₹907.80 | 95,270 |
| 2026-05-06 | ₹891.90 | ₹907.50 | ₹879.50 | ₹904.05 | 49,273 |
| 2026-05-05 | ₹889.00 | ₹889.00 | ₹870.05 | ₹879.25 | 14,226 |
| 2026-05-04 | ₹869.10 | ₹902.05 | ₹869.10 | ₹884.40 | 54,425 |
| 2026-04-30 | ₹867.60 | ₹870.00 | ₹845.15 | ₹863.75 | 21,532 |
| 2026-04-29 | ₹872.20 | ₹883.95 | ₹862.20 | ₹867.60 | 22,225 |
| 2026-04-28 | ₹879.95 | ₹888.40 | ₹854.90 | ₹867.85 | 36,284 |
| 2026-04-27 | ₹855.00 | ₹880.00 | ₹850.55 | ₹872.45 | 28,328 |
| 2026-04-24 | ₹861.95 | ₹861.95 | ₹841.00 | ₹845.00 | 58,595 |
| 2026-04-23 | ₹881.15 | ₹881.15 | ₹851.20 | ₹855.75 | 40,371 |
| 2026-04-22 | ₹872.00 | ₹885.00 | ₹864.70 | ₹880.20 | 30,134 |
| 2026-04-21 | ₹860.90 | ₹873.95 | ₹860.90 | ₹864.70 | 22,342 |
| 2026-04-20 | ₹875.00 | ₹878.90 | ₹855.15 | ₹860.90 | 42,655 |
| 2026-04-17 | ₹873.95 | ₹882.00 | ₹862.60 | ₹869.00 | 41,041 |
| 2026-04-16 | ₹853.70 | ₹865.90 | ₹842.90 | ₹862.60 | 52,466 |
| 2026-04-15 | ₹840.00 | ₹853.95 | ₹826.55 | ₹847.30 | 37,517 |
| 2026-04-13 | ₹830.00 | ₹835.95 | ₹795.90 | ₹814.00 | 107,705 |
| 2026-04-10 | ₹833.00 | ₹864.00 | ₹827.55 | ₹831.30 | 81,216 |
| 2026-04-09 | ₹818.80 | ₹839.70 | ₹801.20 | ₹822.75 | 69,362 |
| 2026-04-08 | ₹800.00 | ₹818.60 | ₹779.35 | ₹802.20 | 179,524 |
| 2026-04-07 | ₹748.00 | ₹763.50 | ₹734.95 | ₹759.90 | 39,255 |
| 2026-04-06 | ₹747.00 | ₹755.30 | ₹727.75 | ₹745.75 | 77,488 |
| 2026-04-02 | ₹742.00 | ₹744.95 | ₹705.90 | ₹736.10 | 49,228 |
| 2026-04-01 | ₹730.00 | ₹758.85 | ₹728.00 | ₹742.05 | 42,162 |
| 2026-03-30 | ₹746.10 | ₹757.10 | ₹700.00 | ₹708.00 | 162,026 |
| 2026-03-27 | ₹794.00 | ₹794.00 | ₹748.65 | ₹757.10 | 209,466 |
| 2026-03-25 | ₹765.05 | ₹814.35 | ₹765.05 | ₹795.15 | 109,577 |
| 2026-03-24 | ₹773.90 | ₹779.20 | ₹750.20 | ₹765.00 | 61,392 |
| 2026-03-23 | ₹783.55 | ₹783.55 | ₹740.00 | ₹746.40 | 53,842 |
| 2026-03-20 | ₹798.05 | ₹804.35 | ₹784.65 | ₹786.35 | 72,262 |
| 2026-03-19 | ₹815.00 | ₹815.00 | ₹784.55 | ₹789.05 | 31,968 |
| 2026-03-18 | ₹775.85 | ₹838.50 | ₹775.00 | ₹827.25 | 69,929 |
| 2026-03-17 | ₹763.20 | ₹777.95 | ₹758.10 | ₹775.85 | 35,007 |
| 2026-03-16 | ₹779.75 | ₹785.00 | ₹752.10 | ₹763.20 | 49,381 |
| 2026-03-13 | ₹816.00 | ₹817.10 | ₹776.00 | ₹779.75 | 33,184 |
| 2026-03-12 | ₹810.00 | ₹821.80 | ₹801.00 | ₹812.05 | 42,194 |
| 2026-03-11 | ₹836.90 | ₹852.00 | ₹810.00 | ₹819.65 | 51,562 |
| 2026-03-10 | ₹829.00 | ₹840.05 | ₹809.05 | ₹831.15 | 78,073 |
| 2026-03-09 | ₹825.00 | ₹828.95 | ₹783.90 | ₹813.00 | 49,362 |
| 2026-03-06 | ₹845.60 | ₹872.70 | ₹827.05 | ₹830.85 | 45,303 |
| 2026-03-05 | ₹868.80 | ₹870.75 | ₹835.50 | ₹845.60 | 67,768 |
| 2026-03-04 | ₹896.25 | ₹896.25 | ₹852.00 | ₹861.85 | 49,877 |
| 2026-03-02 | ₹875.30 | ₹923.30 | ₹873.50 | ₹896.25 | 45,775 |
| 2026-02-27 | ₹950.00 | ₹959.15 | ₹926.90 | ₹932.00 | 32,707 |
| 2026-02-26 | ₹952.80 | ₹971.00 | ₹949.05 | ₹952.35 | 24,535 |
| 2026-02-25 | ₹968.00 | ₹970.00 | ₹947.30 | ₹957.55 | 24,713 |
| 2026-02-24 | ₹970.40 | ₹975.60 | ₹947.60 | ₹951.00 | 19,560 |
| 2026-02-23 | ₹961.50 | ₹976.90 | ₹957.00 | ₹972.85 | 29,959 |
| 2026-02-20 | ₹950.00 | ₹964.95 | ₹930.60 | ₹954.70 | 38,122 |
| 2026-02-19 | ₹977.35 | ₹998.55 | ₹936.00 | ₹943.00 | 41,480 |
| 2026-02-18 | ₹945.30 | ₹998.00 | ₹945.30 | ₹977.15 | 115,174 |
| 2026-02-17 | ₹931.45 | ₹966.95 | ₹931.45 | ₹949.05 | 32,779 |
| 2026-02-16 | ₹943.00 | ₹943.00 | ₹925.05 | ₹931.15 | 17,254 |
| 2026-02-13 | ₹949.70 | ₹959.00 | ₹929.75 | ₹942.30 | 33,337 |
| 2026-02-12 | ₹955.00 | ₹962.85 | ₹942.90 | ₹952.20 | 22,204 |
| 2026-02-11 | ₹937.30 | ₹962.50 | ₹935.00 | ₹952.70 | 38,579 |
| 2026-02-10 | ₹940.55 | ₹954.70 | ₹932.15 | ₹936.40 | 23,927 |
| 2026-02-09 | ₹891.00 | ₹970.00 | ₹883.65 | ₹940.55 | 166,606 |
| 2026-02-06 | ₹903.55 | ₹903.55 | ₹865.15 | ₹879.70 | 35,901 |
| 2026-02-05 | ₹919.90 | ₹924.20 | ₹890.60 | ₹899.10 | 18,549 |
| 2026-02-04 | ₹891.00 | ₹922.60 | ₹885.85 | ₹918.90 | 28,569 |
| 2026-02-03 | ₹868.00 | ₹1016.70 | ₹859.00 | ₹888.50 | 81,608 |
| 2026-02-02 | ₹835.80 | ₹855.00 | ₹825.80 | ₹847.25 | 35,630 |
| 2026-02-01 | ₹851.85 | ₹857.90 | ₹819.60 | ₹845.90 | 17,633 |
| 2026-01-30 | ₹835.00 | ₹864.00 | ₹827.95 | ₹851.85 | 42,859 |
| 2026-01-29 | ₹842.05 | ₹864.00 | ₹824.25 | ₹835.80 | 17,757 |
| 2026-01-28 | ₹822.10 | ₹850.00 | ₹822.10 | ₹842.05 | 18,662 |
| 2026-01-27 | ₹840.90 | ₹840.90 | ₹815.65 | ₹822.10 | 25,234 |
| 2026-01-23 | ₹843.00 | ₹859.80 | ₹824.85 | ₹840.05 | 38,929 |
| 2026-01-22 | ₹848.80 | ₹859.30 | ₹838.60 | ₹842.15 | 12,734 |
| 2026-01-21 | ₹844.95 | ₹870.00 | ₹830.00 | ₹842.35 | 33,955 |
| 2026-01-20 | ₹840.00 | ₹849.25 | ₹834.00 | ₹843.15 | 29,506 |
| 2026-01-19 | ₹850.60 | ₹857.80 | ₹830.00 | ₹840.60 | 29,347 |
| 2026-01-16 | ₹871.40 | ₹879.00 | ₹845.10 | ₹850.60 | 32,738 |
| 2026-01-14 | ₹869.90 | ₹888.95 | ₹862.85 | ₹869.20 | 142,436 |
| 2026-01-13 | ₹889.90 | ₹899.45 | ₹861.90 | ₹869.40 | 253,789 |
| 2026-01-12 | ₹907.70 | ₹907.70 | ₹877.50 | ₹888.05 | 29,406 |
| 2026-01-09 | ₹919.10 | ₹927.10 | ₹901.00 | ₹907.70 | 26,147 |
| 2026-01-08 | ₹949.70 | ₹955.05 | ₹920.10 | ₹927.15 | 29,045 |
| 2026-01-07 | ₹950.00 | ₹960.00 | ₹942.05 | ₹947.20 | 20,164 |
| 2026-01-06 | ₹979.40 | ₹979.40 | ₹944.30 | ₹952.75 | 24,595 |
| 2026-01-05 | ₹964.95 | ₹977.10 | ₹957.05 | ₹975.05 | 21,599 |
| 2026-01-02 | ₹936.00 | ₹981.90 | ₹936.00 | ₹965.05 | 42,254 |
| 2026-01-01 | ₹942.00 | ₹946.80 | ₹936.05 | ₹941.40 | 7,671 |
Sharda Motor Share Price Performance Analysis (Sep 2015 - Oct 2026)
SHARDAMOTR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.42%
₹941.40 → ₹918.60
Year to Date
Price Volatility
6.50%
Low Volatility
Year to Date
Average Daily Volume
63,067
Year to Date Average
NSE Exchange
Sharda Motor Share Price History – Frequently Asked Questions
Common questions about SHARDAMOTR historical data and records. Review SHARDAMOTR P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sharda Motor (SHARDAMOTR)?
The all-time high share price of Sharda Motor was ₹1476.0 recorded on July 09, 2024 on the NSE exchange.
What is the all-time low share price of Sharda Motor (SHARDAMOTR)?
The all-time low share price of Sharda Motor was ₹48.0 recorded on March 13, 2020 on the NSE exchange.
How can I download SHARDAMOTR historical share price data?
You can download Sharda Motor historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHARDAMOTR shares?
The highest trading volume day for Sharda Motor was 3,075,274 shares traded on July 02, 2021 on the NSE exchange, with share price at ₹356.0.