Price Data Selection & Download
Sharda Ispat Share Price All Time Records & Statistics (May 2014 - Apr 2026)
1806 daily OHLCV records on BSE from May 2014 to April 2026. Compare with SHRDAIS stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹752.20
June 27, 2024
BSE Exchange
Share Price All Time Low
₹11.16
December 15, 2016
BSE Exchange
Highest Volume Trading Day
27,213
June 19, 2024 • ₹494.70
BSE Exchange
Share Price History Data (May 2014 - Apr 2026)
SHRDAIS daily open, high, low, close and volume (OHLCV) on BSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹155.90 | ₹155.90 | ₹155.90 | ₹155.90 | 28 |
| 2026-04-28 | ₹155.85 | ₹155.90 | ₹155.85 | ₹155.90 | 144 |
| 2026-04-27 | ₹156.00 | ₹156.00 | ₹145.10 | ₹155.90 | 513 |
| 2026-04-24 | ₹149.00 | ₹159.25 | ₹141.60 | ₹158.45 | 424 |
| 2026-04-23 | ₹160.35 | ₹160.35 | ₹149.00 | ₹149.20 | 845 |
| 2026-04-22 | ₹157.00 | ₹157.00 | ₹154.80 | ₹154.90 | 51 |
| 2026-04-21 | ₹159.80 | ₹159.80 | ₹150.40 | ₹157.00 | 215 |
| 2026-04-20 | ₹166.00 | ₹166.00 | ₹144.85 | ₹159.85 | 113 |
| 2026-04-17 | ₹163.00 | ₹163.00 | ₹149.00 | ₹157.85 | 358 |
| 2026-04-16 | ₹158.90 | ₹158.90 | ₹149.00 | ₹149.00 | 107 |
| 2026-04-15 | ₹169.00 | ₹169.00 | ₹150.00 | ₹156.45 | 313 |
| 2026-04-13 | ₹150.60 | ₹150.65 | ₹144.50 | ₹148.20 | 930 |
| 2026-04-10 | ₹146.75 | ₹154.60 | ₹144.05 | ₹144.45 | 74 |
| 2026-04-09 | ₹153.05 | ₹153.05 | ₹145.10 | ₹146.50 | 91 |
| 2026-04-08 | ₹153.00 | ₹157.45 | ₹145.10 | ₹150.10 | 3,596 |
| 2026-04-07 | ₹157.65 | ₹157.65 | ₹144.00 | ₹148.60 | 3,545 |
| 2026-04-06 | ₹135.05 | ₹158.55 | ₹126.95 | ₹158.55 | 977 |
| 2026-04-02 | ₹133.70 | ₹144.00 | ₹133.70 | ₹135.10 | 1,084 |
| 2026-04-01 | ₹134.90 | ₹135.20 | ₹130.50 | ₹134.35 | 1,408 |
| 2026-03-30 | ₹140.25 | ₹140.25 | ₹125.00 | ₹125.35 | 2,562 |
| 2026-03-27 | ₹149.70 | ₹149.70 | ₹139.00 | ₹140.25 | 4,279 |
| 2026-03-25 | ₹138.00 | ₹149.85 | ₹136.00 | ₹140.90 | 3,160 |
| 2026-03-24 | ₹156.00 | ₹156.00 | ₹136.40 | ₹143.85 | 4,447 |
| 2026-03-23 | ₹152.15 | ₹159.85 | ₹143.10 | ₹145.10 | 2,272 |
| 2026-03-20 | ₹162.65 | ₹162.70 | ₹162.65 | ₹162.65 | 14 |
| 2026-03-18 | ₹166.85 | ₹170.00 | ₹155.05 | ₹166.00 | 910 |
| 2026-03-17 | ₹166.00 | ₹166.00 | ₹150.00 | ₹163.55 | 1,302 |
| 2026-03-16 | ₹142.15 | ₹149.95 | ₹130.05 | ₹146.60 | 958 |
| 2026-03-13 | ₹152.95 | ₹153.00 | ₹142.00 | ₹142.00 | 1,172 |
| 2026-03-12 | ₹150.00 | ₹153.00 | ₹147.00 | ₹147.55 | 910 |
| 2026-03-11 | ₹168.95 | ₹168.95 | ₹150.05 | ₹152.95 | 347 |
| 2026-03-10 | ₹161.20 | ₹161.20 | ₹147.05 | ₹149.85 | 798 |
| 2026-03-09 | ₹164.55 | ₹164.60 | ₹155.00 | ₹155.35 | 97 |
| 2026-03-06 | ₹160.30 | ₹167.75 | ₹160.05 | ₹164.65 | 239 |
| 2026-03-05 | ₹163.95 | ₹169.00 | ₹163.95 | ₹169.00 | 250 |
| 2026-03-04 | ₹156.00 | ₹166.65 | ₹156.00 | ₹163.95 | 278 |
| 2026-03-02 | ₹170.50 | ₹170.50 | ₹165.00 | ₹168.65 | 311 |
| 2026-02-27 | ₹163.70 | ₹172.00 | ₹160.05 | ₹170.50 | 73 |
| 2026-02-26 | ₹165.45 | ₹166.40 | ₹157.00 | ₹163.70 | 227 |
| 2026-02-25 | ₹173.75 | ₹185.95 | ₹155.50 | ₹165.45 | 672 |
| 2026-02-24 | ₹174.25 | ₹175.00 | ₹170.95 | ₹173.70 | 302 |
| 2026-02-23 | ₹178.70 | ₹178.70 | ₹169.15 | ₹169.95 | 68 |
| 2026-02-20 | ₹189.95 | ₹189.95 | ₹161.15 | ₹168.45 | 2,027 |
| 2026-02-19 | ₹192.60 | ₹192.60 | ₹180.00 | ₹180.00 | 32 |
| 2026-02-18 | ₹178.15 | ₹189.95 | ₹178.15 | ₹188.75 | 11 |
| 2026-02-17 | ₹179.30 | ₹190.00 | ₹179.30 | ₹189.70 | 67 |
| 2026-02-16 | ₹181.10 | ₹197.00 | ₹175.00 | ₹179.30 | 1,006 |
| 2026-02-13 | ₹205.15 | ₹205.15 | ₹190.00 | ₹198.95 | 105 |
| 2026-02-12 | ₹192.45 | ₹205.15 | ₹192.45 | ₹199.90 | 562 |
| 2026-02-11 | ₹206.95 | ₹206.95 | ₹172.35 | ₹192.45 | 1,577 |
| 2026-02-10 | ₹177.10 | ₹183.00 | ₹177.10 | ₹179.95 | 365 |
| 2026-02-09 | ₹189.00 | ₹189.00 | ₹171.00 | ₹177.15 | 1,365 |
| 2026-02-06 | ₹166.85 | ₹187.35 | ₹166.85 | ₹187.35 | 119 |
| 2026-02-05 | ₹175.00 | ₹179.70 | ₹164.50 | ₹166.85 | 920 |
| 2026-02-04 | ₹184.00 | ₹184.00 | ₹179.70 | ₹181.00 | 68 |
| 2026-02-03 | ₹176.00 | ₹189.00 | ₹172.70 | ₹179.70 | 1,816 |
| 2026-02-02 | ₹188.75 | ₹188.75 | ₹183.95 | ₹183.95 | 11 |
| 2026-02-01 | ₹182.00 | ₹187.95 | ₹182.00 | ₹187.95 | 2 |
| 2026-01-30 | ₹171.00 | ₹174.95 | ₹166.00 | ₹172.15 | 792 |
| 2026-01-29 | ₹188.45 | ₹188.45 | ₹177.70 | ₹180.05 | 53 |
| 2026-01-28 | ₹171.00 | ₹188.85 | ₹171.00 | ₹188.45 | 711 |
| 2026-01-27 | ₹177.00 | ₹181.10 | ₹177.00 | ₹179.00 | 53 |
| 2026-01-23 | ₹193.50 | ₹193.50 | ₹181.00 | ₹181.05 | 149 |
| 2026-01-22 | ₹192.00 | ₹192.00 | ₹185.05 | ₹189.30 | 12 |
| 2026-01-21 | ₹200.95 | ₹200.95 | ₹183.80 | ₹195.90 | 635 |
| 2026-01-20 | ₹189.05 | ₹189.05 | ₹189.05 | ₹189.05 | 275 |
| 2026-01-19 | ₹185.00 | ₹190.00 | ₹179.00 | ₹190.00 | 762 |
| 2026-01-16 | ₹192.90 | ₹192.90 | ₹190.00 | ₹190.60 | 6 |
| 2026-01-14 | ₹193.80 | ₹193.80 | ₹193.70 | ₹193.70 | 9 |
| 2026-01-13 | ₹193.90 | ₹195.00 | ₹174.15 | ₹194.15 | 1,272 |
| 2026-01-12 | ₹175.10 | ₹191.00 | ₹175.10 | ₹184.45 | 1,551 |
| 2026-01-09 | ₹184.65 | ₹195.00 | ₹176.10 | ₹179.85 | 21 |
| 2026-01-08 | ₹191.90 | ₹201.75 | ₹191.90 | ₹197.45 | 31 |
| 2026-01-07 | ₹204.00 | ₹204.00 | ₹185.20 | ₹191.90 | 320 |
| 2026-01-06 | ₹192.00 | ₹210.00 | ₹190.00 | ₹190.00 | 1,201 |
| 2026-01-05 | ₹180.00 | ₹190.00 | ₹175.00 | ₹188.30 | 1,377 |
| 2026-01-02 | ₹179.00 | ₹181.00 | ₹172.90 | ₹173.65 | 64 |
| 2026-01-01 | ₹180.00 | ₹180.00 | ₹180.00 | ₹180.00 | 12 |
Sharda Ispat Share Price Performance Analysis (May 2014 - Apr 2026)
SHRDAIS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.39%
₹180.00 → ₹155.90
Year to Date
Price Volatility
10.88%
Low Volatility
Year to Date
Average Daily Volume
767
Year to Date Average
BSE Exchange
Sharda Ispat Share Price History – Frequently Asked Questions
Common questions about SHRDAIS historical data and records. Explore Sharda Ispat intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sharda Ispat (SHRDAIS)?
The all-time high share price of Sharda Ispat was ₹752.2 recorded on June 27, 2024 on the BSE exchange.
What is the all-time low share price of Sharda Ispat (SHRDAIS)?
The all-time low share price of Sharda Ispat was ₹11.16 recorded on December 15, 2016 on the BSE exchange.
How can I download SHRDAIS historical share price data?
You can download Sharda Ispat 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 SHRDAIS shares?
The highest trading volume day for Sharda Ispat was 27,213 shares traded on June 19, 2024 on the BSE exchange, with share price at ₹494.7.