Price Data Selection & Download
Sharika Enterprises Share Price All Time Records & Statistics (Nov 2017 - May 2026)
1588 daily OHLCV records on BSE from Nov. 2017 to May 2026. Explore SHARIKA fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹37.05
February 14, 2022
BSE Exchange
Share Price All Time Low
₹2.75
March 30, 2020
BSE Exchange
Highest Volume Trading Day
7,536,000
November 27, 2017 • ₹12.90
BSE Exchange
Share Price History Data (Nov 2017 - May 2026)
SHARIKA daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹12.30 | ₹12.30 | ₹11.94 | ₹11.94 | 81,019 |
| 2026-05-20 | ₹12.70 | ₹12.90 | ₹12.32 | ₹12.56 | 13,754 |
| 2026-05-19 | ₹12.99 | ₹12.99 | ₹12.34 | ₹12.56 | 15,096 |
| 2026-05-18 | ₹12.80 | ₹12.80 | ₹12.01 | ₹12.74 | 15,770 |
| 2026-05-15 | ₹12.00 | ₹12.80 | ₹12.00 | ₹12.37 | 24,014 |
| 2026-05-14 | ₹13.00 | ₹13.00 | ₹12.02 | ₹12.27 | 19,676 |
| 2026-05-13 | ₹12.26 | ₹12.98 | ₹12.00 | ₹12.60 | 22,866 |
| 2026-05-12 | ₹12.42 | ₹12.99 | ₹12.30 | ₹12.40 | 18,125 |
| 2026-05-11 | ₹12.88 | ₹12.90 | ₹12.31 | ₹12.42 | 21,480 |
| 2026-05-08 | ₹12.21 | ₹13.19 | ₹12.19 | ₹12.88 | 16,836 |
| 2026-05-07 | ₹13.10 | ₹13.10 | ₹12.60 | ₹12.76 | 9,716 |
| 2026-05-06 | ₹13.23 | ₹13.23 | ₹12.61 | ₹12.86 | 42,471 |
| 2026-05-05 | ₹12.75 | ₹13.23 | ₹12.16 | ₹13.00 | 38,956 |
| 2026-05-04 | ₹13.24 | ₹13.24 | ₹12.65 | ₹12.79 | 19,936 |
| 2026-04-30 | ₹13.79 | ₹13.79 | ₹12.64 | ₹12.87 | 33,582 |
| 2026-04-29 | ₹13.00 | ₹13.35 | ₹12.56 | ₹13.20 | 48,483 |
| 2026-04-28 | ₹12.71 | ₹13.00 | ₹12.51 | ₹12.72 | 20,773 |
| 2026-04-27 | ₹12.69 | ₹13.00 | ₹12.14 | ₹12.71 | 26,743 |
| 2026-04-24 | ₹12.73 | ₹13.35 | ₹12.44 | ₹12.69 | 12,551 |
| 2026-04-23 | ₹13.18 | ₹13.19 | ₹12.37 | ₹13.04 | 49,372 |
| 2026-04-22 | ₹12.02 | ₹13.15 | ₹12.02 | ₹12.97 | 25,414 |
| 2026-04-21 | ₹13.00 | ₹13.00 | ₹11.98 | ₹12.60 | 17,358 |
| 2026-04-20 | ₹13.00 | ₹13.00 | ₹12.35 | ₹12.42 | 35,242 |
| 2026-04-17 | ₹12.53 | ₹13.15 | ₹12.53 | ₹13.00 | 60,422 |
| 2026-04-16 | ₹12.31 | ₹12.78 | ₹12.31 | ₹12.53 | 15,326 |
| 2026-04-15 | ₹12.18 | ₹13.00 | ₹12.18 | ₹12.31 | 76,445 |
| 2026-04-13 | ₹12.86 | ₹13.01 | ₹11.93 | ₹12.06 | 39,492 |
| 2026-04-10 | ₹12.22 | ₹13.00 | ₹11.73 | ₹12.80 | 113,892 |
| 2026-04-09 | ₹11.72 | ₹12.18 | ₹11.52 | ₹12.07 | 45,653 |
| 2026-04-08 | ₹12.20 | ₹12.20 | ₹10.55 | ₹11.18 | 209,403 |
| 2026-04-07 | ₹10.50 | ₹10.50 | ₹10.00 | ₹10.49 | 25,398 |
| 2026-04-06 | ₹10.05 | ₹10.48 | ₹10.05 | ₹10.16 | 5,272 |
| 2026-04-02 | ₹10.10 | ₹10.46 | ₹9.27 | ₹10.05 | 27,983 |
| 2026-04-01 | ₹9.17 | ₹10.20 | ₹9.17 | ₹9.93 | 39,034 |
| 2026-03-30 | ₹8.91 | ₹10.30 | ₹8.26 | ₹9.02 | 458,386 |
| 2026-03-27 | ₹10.47 | ₹10.78 | ₹8.81 | ₹9.26 | 120,668 |
| 2026-03-25 | ₹11.38 | ₹11.38 | ₹9.62 | ₹10.26 | 112,649 |
| 2026-03-24 | ₹11.78 | ₹11.78 | ₹10.03 | ₹10.74 | 57,242 |
| 2026-03-23 | ₹11.48 | ₹11.48 | ₹10.00 | ₹10.16 | 144,293 |
| 2026-03-20 | ₹9.85 | ₹11.87 | ₹9.85 | ₹11.36 | 138,699 |
| 2026-03-19 | ₹10.35 | ₹10.38 | ₹9.50 | ₹9.94 | 48,865 |
| 2026-03-18 | ₹9.90 | ₹10.49 | ₹9.15 | ₹10.04 | 44,432 |
| 2026-03-17 | ₹10.08 | ₹10.29 | ₹9.65 | ₹9.70 | 30,822 |
| 2026-03-16 | ₹10.16 | ₹10.71 | ₹9.66 | ₹10.08 | 82,240 |
| 2026-03-13 | ₹10.59 | ₹10.85 | ₹10.21 | ₹10.45 | 33,739 |
| 2026-03-12 | ₹10.69 | ₹10.88 | ₹10.23 | ₹10.54 | 32,501 |
| 2026-03-11 | ₹10.72 | ₹11.25 | ₹10.50 | ₹10.64 | 32,279 |
| 2026-03-10 | ₹11.25 | ₹11.25 | ₹10.70 | ₹10.94 | 22,963 |
| 2026-03-09 | ₹11.00 | ₹11.28 | ₹10.20 | ₹10.98 | 51,084 |
| 2026-03-06 | ₹11.40 | ₹11.40 | ₹10.83 | ₹11.00 | 25,184 |
| 2026-03-05 | ₹10.31 | ₹11.37 | ₹10.31 | ₹10.66 | 39,457 |
| 2026-03-04 | ₹10.70 | ₹11.00 | ₹10.25 | ₹10.43 | 54,631 |
| 2026-03-02 | ₹11.00 | ₹11.36 | ₹10.44 | ₹10.90 | 30,963 |
| 2026-02-27 | ₹11.15 | ₹12.00 | ₹10.32 | ₹11.50 | 14,189 |
| 2026-02-26 | ₹11.82 | ₹12.16 | ₹11.30 | ₹11.69 | 21,994 |
| 2026-02-25 | ₹12.49 | ₹12.49 | ₹11.12 | ₹11.88 | 52,708 |
| 2026-02-24 | ₹12.11 | ₹12.11 | ₹11.40 | ₹11.96 | 40,328 |
| 2026-02-23 | ₹11.90 | ₹12.24 | ₹11.51 | ₹11.97 | 41,876 |
| 2026-02-20 | ₹11.30 | ₹11.90 | ₹11.30 | ₹11.50 | 46,298 |
| 2026-02-19 | ₹12.03 | ₹12.45 | ₹10.55 | ₹11.30 | 413,766 |
| 2026-02-18 | ₹12.05 | ₹12.35 | ₹12.02 | ₹12.30 | 19,224 |
| 2026-02-17 | ₹11.87 | ₹12.34 | ₹11.62 | ₹12.12 | 55,947 |
| 2026-02-16 | ₹12.18 | ₹12.18 | ₹11.25 | ₹11.87 | 25,140 |
| 2026-02-13 | ₹12.77 | ₹12.99 | ₹11.58 | ₹11.99 | 257,991 |
| 2026-02-12 | ₹12.64 | ₹14.32 | ₹12.18 | ₹13.52 | 136,914 |
| 2026-02-11 | ₹12.84 | ₹12.85 | ₹12.36 | ₹12.58 | 41,309 |
| 2026-02-10 | ₹12.51 | ₹12.88 | ₹12.30 | ₹12.52 | 71,191 |
| 2026-02-09 | ₹12.17 | ₹12.50 | ₹12.03 | ₹12.46 | 18,721 |
| 2026-02-06 | ₹12.40 | ₹12.46 | ₹12.15 | ₹12.23 | 14,632 |
| 2026-02-05 | ₹12.79 | ₹12.99 | ₹12.03 | ₹12.29 | 19,008 |
| 2026-02-04 | ₹12.28 | ₹12.74 | ₹12.02 | ₹12.27 | 37,839 |
| 2026-02-03 | ₹12.99 | ₹12.99 | ₹12.20 | ₹12.36 | 40,605 |
| 2026-02-02 | ₹13.18 | ₹13.18 | ₹12.02 | ₹12.35 | 13,782 |
| 2026-02-01 | ₹13.48 | ₹13.48 | ₹11.90 | ₹12.48 | 67,923 |
| 2026-01-30 | ₹12.78 | ₹12.90 | ₹12.36 | ₹12.48 | 13,411 |
| 2026-01-29 | ₹13.54 | ₹13.54 | ₹12.23 | ₹12.54 | 43,161 |
| 2026-01-28 | ₹12.95 | ₹13.35 | ₹12.62 | ₹13.01 | 21,453 |
| 2026-01-27 | ₹13.43 | ₹13.74 | ₹12.87 | ₹12.94 | 12,100 |
| 2026-01-23 | ₹13.00 | ₹14.00 | ₹12.90 | ₹13.42 | 43,128 |
| 2026-01-22 | ₹12.50 | ₹13.10 | ₹12.00 | ₹12.86 | 61,116 |
| 2026-01-21 | ₹13.00 | ₹13.30 | ₹12.01 | ₹12.22 | 110,776 |
| 2026-01-20 | ₹13.50 | ₹13.50 | ₹12.69 | ₹12.78 | 42,021 |
| 2026-01-19 | ₹13.47 | ₹13.80 | ₹13.19 | ₹13.42 | 71,286 |
| 2026-01-16 | ₹13.86 | ₹14.29 | ₹13.72 | ₹13.88 | 31,750 |
| 2026-01-14 | ₹14.11 | ₹14.54 | ₹13.72 | ₹13.82 | 27,320 |
| 2026-01-13 | ₹13.99 | ₹14.45 | ₹13.84 | ₹14.27 | 61,830 |
| 2026-01-12 | ₹13.81 | ₹14.50 | ₹13.61 | ₹14.39 | 36,731 |
| 2026-01-09 | ₹13.91 | ₹14.31 | ₹13.07 | ₹13.81 | 34,473 |
| 2026-01-08 | ₹13.86 | ₹14.58 | ₹13.86 | ₹14.07 | 41,505 |
| 2026-01-07 | ₹13.70 | ₹15.00 | ₹13.70 | ₹14.16 | 62,775 |
| 2026-01-06 | ₹14.27 | ₹14.39 | ₹13.50 | ₹13.69 | 55,663 |
| 2026-01-05 | ₹13.59 | ₹14.41 | ₹13.30 | ₹13.97 | 15,762 |
| 2026-01-02 | ₹13.38 | ₹14.20 | ₹13.38 | ₹13.94 | 22,499 |
| 2026-01-01 | ₹14.30 | ₹14.30 | ₹13.25 | ₹13.56 | 66,316 |
Sharika Enterprises Share Price Performance Analysis (Nov 2017 - May 2026)
SHARIKA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.95%
₹13.56 → ₹11.94
Year to Date
Price Volatility
10.06%
Low Volatility
Year to Date
Average Daily Volume
55,054
Year to Date Average
BSE Exchange
Sharika Enterprises Share Price History – Frequently Asked Questions
Common questions about SHARIKA historical data and records. For live price, key ratios and fundamentals, see Sharika Enterprises screener.
What is the all-time high share price of Sharika Enterprises (SHARIKA)?
The all-time high share price of Sharika Enterprises was ₹37.05 recorded on February 14, 2022 on the BSE exchange.
What is the all-time low share price of Sharika Enterprises (SHARIKA)?
The all-time low share price of Sharika Enterprises was ₹2.75 recorded on March 30, 2020 on the BSE exchange.
How can I download SHARIKA historical share price data?
You can download Sharika Enterprises 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 SHARIKA shares?
The highest trading volume day for Sharika Enterprises was 7,536,000 shares traded on November 27, 2017 on the BSE exchange, with share price at ₹12.9.