Price Data Selection & Download
SHARMEH Share Price All Time Records & Statistics (Jul 2024 - Sep 2026)
530 daily OHLCV records on BSE from July 2024 to Sept. 2026. Review SHARMEH P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹233.90
September 02, 2025
BSE Exchange
Share Price All Time Low
₹22.50
July 04, 2024
BSE Exchange
Highest Volume Trading Day
16,896
March 05, 2025 • ₹65.77
BSE Exchange
Share Price History Data (Jul 2024 - Sep 2026)
SHARMEH daily open, high, low, close and volume (OHLCV) on BSE — 174 records.
Total Records
174
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹95.50 | ₹95.50 | ₹89.66 | ₹89.70 | 526 |
| 2026-09-17 | ₹95.00 | ₹98.50 | ₹88.00 | ₹92.00 | 266 |
| 2026-09-16 | ₹89.00 | ₹90.00 | ₹87.00 | ₹87.01 | 496 |
| 2026-09-15 | ₹99.00 | ₹99.00 | ₹90.10 | ₹90.20 | 5 |
| 2026-09-11 | ₹95.99 | ₹95.99 | ₹90.15 | ₹92.25 | 434 |
| 2026-09-10 | ₹93.50 | ₹93.50 | ₹89.00 | ₹90.42 | 316 |
| 2026-09-09 | ₹99.00 | ₹100.00 | ₹91.00 | ₹93.50 | 148 |
| 2026-09-08 | ₹95.00 | ₹95.00 | ₹89.50 | ₹90.00 | 62 |
| 2026-09-07 | ₹94.07 | ₹99.90 | ₹92.00 | ₹94.05 | 871 |
| 2026-09-04 | ₹98.99 | ₹98.99 | ₹93.25 | ₹96.00 | 134 |
| 2026-09-03 | ₹95.44 | ₹95.50 | ₹93.00 | ₹95.50 | 49 |
| 2026-09-02 | ₹96.14 | ₹98.50 | ₹93.00 | ₹95.27 | 393 |
| 2026-09-01 | ₹96.14 | ₹99.05 | ₹94.05 | ₹94.58 | 145 |
| 2026-08-31 | ₹95.00 | ₹96.00 | ₹93.55 | ₹94.25 | 325 |
| 2026-08-28 | ₹92.20 | ₹96.00 | ₹92.20 | ₹93.96 | 127 |
| 2026-08-27 | ₹95.00 | ₹96.90 | ₹93.50 | ₹96.90 | 396 |
| 2026-08-26 | ₹94.75 | ₹94.75 | ₹93.00 | ₹93.00 | 81 |
| 2026-08-25 | ₹99.00 | ₹99.00 | ₹94.00 | ₹94.50 | 37 |
| 2026-08-24 | ₹95.03 | ₹98.99 | ₹93.00 | ₹93.10 | 446 |
| 2026-08-21 | ₹104.00 | ₹104.00 | ₹96.00 | ₹96.00 | 122 |
| 2026-08-20 | ₹95.25 | ₹97.75 | ₹94.11 | ₹94.40 | 102 |
| 2026-08-19 | ₹95.95 | ₹95.95 | ₹94.50 | ₹95.07 | 857 |
| 2026-08-18 | ₹95.00 | ₹101.10 | ₹95.00 | ₹97.91 | 386 |
| 2026-08-17 | ₹97.50 | ₹97.50 | ₹97.00 | ₹97.00 | 163 |
| 2026-08-14 | ₹101.90 | ₹101.90 | ₹96.10 | ₹96.50 | 325 |
| 2026-08-13 | ₹99.65 | ₹102.99 | ₹98.10 | ₹99.54 | 46 |
| 2026-08-12 | ₹89.65 | ₹105.95 | ₹89.35 | ₹100.50 | 793 |
| 2026-08-11 | ₹102.90 | ₹102.90 | ₹94.00 | ₹95.00 | 278 |
| 2026-08-10 | ₹94.50 | ₹101.90 | ₹94.20 | ₹94.92 | 426 |
| 2026-08-07 | ₹98.75 | ₹101.00 | ₹98.50 | ₹100.73 | 54 |
| 2026-08-06 | ₹96.01 | ₹102.50 | ₹95.00 | ₹97.75 | 1,106 |
| 2026-08-05 | ₹99.00 | ₹100.50 | ₹99.00 | ₹100.50 | 60 |
| 2026-08-04 | ₹98.60 | ₹102.00 | ₹98.00 | ₹99.44 | 244 |
| 2026-08-03 | ₹100.90 | ₹103.00 | ₹98.60 | ₹98.60 | 95 |
| 2026-07-31 | ₹100.00 | ₹104.90 | ₹97.00 | ₹99.75 | 204 |
| 2026-07-30 | ₹96.00 | ₹100.90 | ₹96.00 | ₹100.90 | 14 |
| 2026-07-29 | ₹101.00 | ₹101.00 | ₹100.00 | ₹100.90 | 265 |
| 2026-07-28 | ₹97.00 | ₹100.00 | ₹97.00 | ₹100.00 | 20 |
| 2026-07-27 | ₹99.00 | ₹100.00 | ₹95.71 | ₹96.22 | 355 |
| 2026-07-24 | ₹104.90 | ₹104.90 | ₹98.00 | ₹100.90 | 261 |
| 2026-07-23 | ₹99.85 | ₹100.00 | ₹94.05 | ₹94.05 | 24 |
| 2026-07-22 | ₹100.77 | ₹100.77 | ₹97.00 | ₹100.00 | 37 |
| 2026-07-21 | ₹99.50 | ₹103.98 | ₹97.00 | ₹99.78 | 980 |
| 2026-07-20 | ₹106.00 | ₹106.00 | ₹97.00 | ₹100.00 | 112 |
| 2026-07-17 | ₹97.39 | ₹97.75 | ₹94.75 | ₹96.00 | 23 |
| 2026-07-16 | ₹91.00 | ₹101.00 | ₹91.00 | ₹97.39 | 149 |
| 2026-07-15 | ₹105.90 | ₹105.90 | ₹96.52 | ₹96.52 | 2,143 |
| 2026-07-14 | ₹100.43 | ₹106.00 | ₹97.00 | ₹97.29 | 316 |
| 2026-07-13 | ₹99.94 | ₹99.94 | ₹99.94 | ₹99.94 | 630 |
| 2026-07-10 | ₹106.00 | ₹106.00 | ₹97.00 | ₹100.44 | 557 |
| 2026-07-09 | ₹99.75 | ₹110.90 | ₹97.00 | ₹107.95 | 371 |
| 2026-07-08 | ₹101.00 | ₹101.49 | ₹100.00 | ₹101.45 | 203 |
| 2026-07-07 | ₹105.50 | ₹105.50 | ₹99.00 | ₹102.00 | 165 |
| 2026-07-06 | ₹112.00 | ₹112.00 | ₹106.00 | ₹106.00 | 323 |
| 2026-07-02 | ₹107.00 | ₹107.00 | ₹96.00 | ₹104.85 | 264 |
| 2026-07-01 | ₹115.00 | ₹115.00 | ₹96.65 | ₹102.20 | 224 |
| 2026-06-30 | ₹104.45 | ₹104.50 | ₹96.15 | ₹97.70 | 249 |
| 2026-06-29 | ₹101.00 | ₹105.00 | ₹97.00 | ₹104.50 | 118 |
| 2026-06-25 | ₹101.00 | ₹103.85 | ₹101.00 | ₹101.00 | 340 |
| 2026-06-24 | ₹103.95 | ₹104.00 | ₹103.95 | ₹104.00 | 7 |
| 2026-06-23 | ₹103.00 | ₹104.80 | ₹101.10 | ₹104.00 | 128 |
| 2026-06-22 | ₹104.85 | ₹104.85 | ₹96.20 | ₹103.75 | 459 |
| 2026-06-19 | ₹103.50 | ₹103.50 | ₹95.10 | ₹101.70 | 446 |
| 2026-06-18 | ₹100.45 | ₹102.55 | ₹100.45 | ₹100.50 | 231 |
| 2026-06-17 | ₹97.10 | ₹108.80 | ₹97.10 | ₹100.45 | 262 |
| 2026-06-16 | ₹103.05 | ₹104.50 | ₹99.90 | ₹103.00 | 188 |
| 2026-06-15 | ₹103.05 | ₹109.90 | ₹101.00 | ₹104.50 | 420 |
| 2026-06-12 | ₹106.70 | ₹106.70 | ₹102.00 | ₹103.05 | 874 |
| 2026-06-10 | ₹106.70 | ₹106.70 | ₹103.00 | ₹106.70 | 1,338 |
| 2026-06-09 | ₹112.00 | ₹112.00 | ₹103.00 | ₹107.90 | 507 |
| 2026-06-08 | ₹112.70 | ₹112.70 | ₹105.00 | ₹105.00 | 42 |
| 2026-06-05 | ₹116.70 | ₹116.70 | ₹101.00 | ₹112.80 | 894 |
| 2026-06-04 | ₹114.70 | ₹114.70 | ₹101.30 | ₹103.45 | 599 |
| 2026-06-03 | ₹118.70 | ₹118.70 | ₹101.00 | ₹103.05 | 530 |
| 2026-06-02 | ₹119.70 | ₹119.70 | ₹100.00 | ₹102.80 | 586 |
| 2026-06-01 | ₹101.20 | ₹109.00 | ₹99.50 | ₹104.50 | 5,274 |
| 2026-05-29 | ₹108.00 | ₹124.62 | ₹106.00 | ₹108.18 | 15,777 |
| 2026-05-27 | ₹101.00 | ₹104.00 | ₹96.00 | ₹103.85 | 548 |
| 2026-05-26 | ₹105.00 | ₹105.00 | ₹94.00 | ₹94.45 | 213 |
| 2026-05-25 | ₹95.01 | ₹101.50 | ₹95.01 | ₹101.50 | 10 |
| 2026-05-22 | ₹96.16 | ₹101.95 | ₹96.16 | ₹101.59 | 145 |
| 2026-05-21 | ₹103.80 | ₹103.80 | ₹94.90 | ₹96.16 | 710 |
| 2026-05-20 | ₹102.95 | ₹102.95 | ₹102.00 | ₹102.32 | 31 |
| 2026-05-19 | ₹98.00 | ₹103.00 | ₹98.00 | ₹103.00 | 175 |
| 2026-05-18 | ₹101.49 | ₹101.49 | ₹95.41 | ₹101.00 | 53 |
| 2026-05-15 | ₹98.40 | ₹102.00 | ₹98.40 | ₹102.00 | 158 |
| 2026-05-14 | ₹95.40 | ₹101.00 | ₹85.00 | ₹100.41 | 71 |
| 2026-05-13 | ₹102.70 | ₹102.70 | ₹96.50 | ₹102.00 | 71 |
| 2026-05-12 | ₹104.00 | ₹104.00 | ₹95.00 | ₹102.70 | 278 |
| 2026-05-11 | ₹103.00 | ₹104.00 | ₹100.00 | ₹100.00 | 311 |
| 2026-05-08 | ₹104.00 | ₹106.20 | ₹103.90 | ₹104.00 | 360 |
| 2026-05-07 | ₹100.50 | ₹103.00 | ₹100.00 | ₹101.17 | 1,985 |
| 2026-05-06 | ₹103.00 | ₹105.79 | ₹100.00 | ₹101.00 | 609 |
| 2026-05-05 | ₹102.78 | ₹104.90 | ₹100.00 | ₹103.00 | 169 |
| 2026-05-04 | ₹97.00 | ₹107.00 | ₹94.37 | ₹102.78 | 350 |
| 2026-04-30 | ₹112.80 | ₹112.80 | ₹95.00 | ₹95.85 | 185 |
| 2026-04-29 | ₹101.00 | ₹106.70 | ₹100.80 | ₹101.35 | 803 |
| 2026-04-28 | ₹103.00 | ₹103.00 | ₹103.00 | ₹103.00 | 2 |
| 2026-04-27 | ₹104.00 | ₹107.75 | ₹100.00 | ₹103.05 | 48 |
| 2026-04-24 | ₹108.50 | ₹108.50 | ₹100.80 | ₹105.65 | 1,284 |
| 2026-04-23 | ₹109.90 | ₹109.90 | ₹102.00 | ₹108.90 | 1,872 |
| 2026-04-22 | ₹110.00 | ₹110.00 | ₹103.00 | ₹106.40 | 429 |
| 2026-04-21 | ₹108.00 | ₹114.00 | ₹90.30 | ₹106.90 | 1,173 |
| 2026-04-20 | ₹107.50 | ₹113.90 | ₹101.60 | ₹106.65 | 1,003 |
| 2026-04-17 | ₹110.00 | ₹110.00 | ₹98.00 | ₹107.50 | 940 |
| 2026-04-16 | ₹112.00 | ₹112.00 | ₹104.00 | ₹106.10 | 536 |
| 2026-04-15 | ₹109.00 | ₹109.00 | ₹93.60 | ₹106.90 | 369 |
| 2026-04-13 | ₹94.20 | ₹105.00 | ₹94.20 | ₹100.10 | 468 |
| 2026-04-10 | ₹95.40 | ₹99.50 | ₹94.00 | ₹94.20 | 813 |
| 2026-04-09 | ₹102.50 | ₹102.50 | ₹99.00 | ₹101.50 | 355 |
| 2026-04-08 | ₹109.85 | ₹109.85 | ₹99.90 | ₹103.00 | 267 |
| 2026-04-07 | ₹94.35 | ₹105.70 | ₹94.35 | ₹99.90 | 185 |
| 2026-04-06 | ₹92.00 | ₹99.50 | ₹85.60 | ₹94.80 | 487 |
| 2026-04-02 | ₹95.60 | ₹101.95 | ₹95.20 | ₹100.00 | 50 |
| 2026-04-01 | ₹106.95 | ₹106.95 | ₹97.60 | ₹102.90 | 33 |
| 2026-03-30 | ₹111.99 | ₹111.99 | ₹95.15 | ₹103.48 | 828 |
| 2026-03-27 | ₹98.80 | ₹107.80 | ₹98.80 | ₹104.04 | 123 |
| 2026-03-25 | ₹98.80 | ₹105.00 | ₹98.80 | ₹99.40 | 62 |
| 2026-03-24 | ₹98.80 | ₹98.80 | ₹98.80 | ₹98.80 | 115 |
| 2026-03-23 | ₹100.84 | ₹100.84 | ₹92.00 | ₹98.80 | 413 |
| 2026-03-20 | ₹110.90 | ₹110.90 | ₹92.75 | ₹101.34 | 554 |
| 2026-03-19 | ₹99.00 | ₹108.00 | ₹89.00 | ₹96.03 | 1,314 |
| 2026-03-18 | ₹94.91 | ₹105.09 | ₹85.00 | ₹96.56 | 1,521 |
| 2026-03-17 | ₹85.00 | ₹96.90 | ₹85.00 | ₹87.58 | 1,121 |
| 2026-03-16 | ₹95.70 | ₹95.70 | ₹82.04 | ₹93.98 | 21 |
| 2026-03-13 | ₹96.73 | ₹96.73 | ₹80.15 | ₹87.35 | 141 |
| 2026-03-11 | ₹97.49 | ₹97.49 | ₹96.74 | ₹96.74 | 14 |
| 2026-03-10 | ₹98.00 | ₹98.00 | ₹97.94 | ₹97.94 | 163 |
| 2026-03-09 | ₹93.00 | ₹98.49 | ₹93.00 | ₹97.60 | 128 |
| 2026-03-06 | ₹93.02 | ₹93.02 | ₹93.00 | ₹93.00 | 129 |
| 2026-03-05 | ₹99.50 | ₹99.50 | ₹92.00 | ₹92.02 | 228 |
| 2026-03-04 | ₹87.90 | ₹92.80 | ₹87.90 | ₹92.00 | 409 |
| 2026-03-02 | ₹97.00 | ₹101.00 | ₹95.00 | ₹95.00 | 674 |
| 2026-02-27 | ₹95.00 | ₹107.65 | ₹95.00 | ₹98.85 | 598 |
| 2026-02-26 | ₹95.00 | ₹109.90 | ₹95.00 | ₹95.60 | 1,444 |
| 2026-02-25 | ₹95.90 | ₹106.85 | ₹86.70 | ₹104.10 | 1,701 |
| 2026-02-24 | ₹106.00 | ₹106.80 | ₹96.75 | ₹102.00 | 1,344 |
| 2026-02-23 | ₹106.00 | ₹110.00 | ₹105.95 | ₹106.15 | 438 |
| 2026-02-20 | ₹126.95 | ₹126.95 | ₹100.05 | ₹106.05 | 867 |
| 2026-02-19 | ₹102.65 | ₹117.90 | ₹102.65 | ₹114.90 | 112 |
| 2026-02-18 | ₹100.10 | ₹119.20 | ₹100.10 | ₹109.40 | 2,535 |
| 2026-02-17 | ₹115.70 | ₹128.00 | ₹115.70 | ₹121.85 | 714 |
| 2026-02-16 | ₹115.00 | ₹116.00 | ₹111.00 | ₹115.70 | 1,522 |
| 2026-02-13 | ₹127.00 | ₹127.00 | ₹107.20 | ₹111.10 | 1,035 |
| 2026-02-12 | ₹107.30 | ₹107.30 | ₹107.30 | ₹107.30 | 1,020 |
| 2026-02-11 | ₹112.75 | ₹112.75 | ₹94.40 | ₹107.80 | 560 |
| 2026-02-10 | ₹108.95 | ₹129.90 | ₹108.95 | ₹113.30 | 460 |
| 2026-02-09 | ₹110.00 | ₹110.00 | ₹108.95 | ₹108.95 | 91 |
| 2026-02-06 | ₹112.90 | ₹112.90 | ₹100.10 | ₹110.00 | 573 |
| 2026-02-05 | ₹91.00 | ₹115.85 | ₹91.00 | ₹100.35 | 770 |
| 2026-02-04 | ₹97.10 | ₹97.10 | ₹92.70 | ₹96.60 | 1,830 |
| 2026-02-03 | ₹100.00 | ₹108.00 | ₹97.55 | ₹102.95 | 429 |
| 2026-02-02 | ₹111.00 | ₹111.00 | ₹100.00 | ₹100.00 | 119 |
| 2026-02-01 | ₹105.65 | ₹105.65 | ₹101.00 | ₹101.00 | 480 |
| 2026-01-30 | ₹105.95 | ₹105.95 | ₹105.65 | ₹105.65 | 3 |
| 2026-01-29 | ₹109.45 | ₹109.45 | ₹99.00 | ₹99.10 | 3,453 |
| 2026-01-28 | ₹115.00 | ₹115.00 | ₹108.95 | ₹110.00 | 192 |
| 2026-01-27 | ₹111.65 | ₹111.65 | ₹99.00 | ₹107.45 | 768 |
| 2026-01-23 | ₹103.00 | ₹103.00 | ₹98.50 | ₹101.50 | 153 |
| 2026-01-22 | ₹95.25 | ₹105.00 | ₹95.25 | ₹100.95 | 365 |
| 2026-01-21 | ₹92.35 | ₹112.00 | ₹92.35 | ₹95.70 | 541 |
| 2026-01-20 | ₹114.95 | ₹114.95 | ₹102.00 | ₹102.20 | 669 |
| 2026-01-19 | ₹115.00 | ₹119.80 | ₹109.70 | ₹111.85 | 2,263 |
| 2026-01-16 | ₹121.80 | ₹121.80 | ₹121.80 | ₹121.80 | 14 |
| 2026-01-14 | ₹131.05 | ₹131.05 | ₹114.00 | ₹122.45 | 138 |
| 2026-01-13 | ₹116.20 | ₹121.85 | ₹110.90 | ₹120.25 | 242 |
| 2026-01-12 | ₹119.25 | ₹124.10 | ₹112.60 | ₹116.75 | 53 |
| 2026-01-09 | ₹127.00 | ₹127.00 | ₹121.05 | ₹121.65 | 181 |
| 2026-01-08 | ₹129.55 | ₹129.55 | ₹127.00 | ₹127.00 | 42 |
| 2026-01-07 | ₹123.50 | ₹129.40 | ₹123.50 | ₹127.00 | 667 |
| 2026-01-06 | ₹122.20 | ₹131.40 | ₹122.20 | ₹130.05 | 381 |
| 2026-01-05 | ₹121.50 | ₹131.50 | ₹121.50 | ₹131.40 | 226 |
| 2026-01-02 | ₹125.55 | ₹132.50 | ₹120.00 | ₹127.20 | 634 |
| 2026-01-01 | ₹129.40 | ₹134.00 | ₹125.20 | ₹132.95 | 832 |
SHARMEH Share Price Performance Analysis (Jul 2024 - Sep 2026)
SHARMEH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-32.53%
₹132.95 → ₹89.70
Year to Date
Price Volatility
8.09%
Low Volatility
Year to Date
Average Daily Volume
593
Year to Date Average
BSE Exchange
SHARMEH Share Price History – Frequently Asked Questions
Common questions about SHARMEH historical data and records. Analyse SHARMEH shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of SHARMEH (SHARMEH)?
The all-time high share price of SHARMEH was ₹233.9 recorded on September 02, 2025 on the BSE exchange.
What is the all-time low share price of SHARMEH (SHARMEH)?
The all-time low share price of SHARMEH was ₹22.5 recorded on July 04, 2024 on the BSE exchange.
How can I download SHARMEH historical share price data?
You can download SHARMEH 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 SHARMEH shares?
The highest trading volume day for SHARMEH was 16,896 shares traded on March 05, 2025 on the BSE exchange, with share price at ₹65.77.