Price Data Selection & Download
Sharp Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
4031 daily OHLCV records on BSE from Jan. 2008 to April 2026. See SHARP book value comparison to compare market price against book value per share.
Share Price All Time High
₹117.00
January 27, 2017
BSE Exchange
Share Price All Time Low
₹8.55
August 06, 2013
BSE Exchange
Highest Volume Trading Day
790,631
September 19, 2016 • ₹68.40
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
SHARP daily open, high, low, close and volume (OHLCV) on BSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹94.56 | ₹94.56 | ₹94.56 | ₹94.56 | 10,681 |
| 2026-04-28 | ₹90.06 | ₹90.06 | ₹90.06 | ₹90.06 | 19,913 |
| 2026-04-27 | ₹85.78 | ₹85.78 | ₹85.78 | ₹85.78 | 32,701 |
| 2026-04-24 | ₹80.40 | ₹81.70 | ₹80.00 | ₹81.70 | 112,252 |
| 2026-04-23 | ₹77.00 | ₹77.81 | ₹74.50 | ₹77.81 | 295,106 |
| 2026-04-22 | ₹74.11 | ₹74.11 | ₹71.27 | ₹74.11 | 224,829 |
| 2026-04-21 | ₹70.84 | ₹70.84 | ₹64.10 | ₹70.59 | 283,309 |
| 2026-04-20 | ₹67.00 | ₹67.47 | ₹65.01 | ₹67.47 | 147,758 |
| 2026-04-17 | ₹61.75 | ₹65.28 | ₹55.31 | ₹64.26 | 145,755 |
| 2026-04-16 | ₹56.00 | ₹60.33 | ₹51.50 | ₹59.47 | 674,461 |
| 2026-04-15 | ₹50.28 | ₹50.28 | ₹45.01 | ₹50.28 | 257,920 |
| 2026-04-13 | ₹41.28 | ₹41.98 | ₹40.17 | ₹41.90 | 110 |
| 2026-04-10 | ₹40.30 | ₹47.00 | ₹40.30 | ₹40.88 | 5,003 |
| 2026-04-09 | ₹39.01 | ₹42.40 | ₹39.01 | ₹42.30 | 142 |
| 2026-04-08 | ₹42.95 | ₹43.00 | ₹39.80 | ₹39.98 | 1,292 |
| 2026-04-07 | ₹40.96 | ₹40.99 | ₹39.99 | ₹40.90 | 5,424 |
| 2026-04-06 | ₹43.00 | ₹43.00 | ₹41.95 | ₹41.97 | 245 |
| 2026-04-02 | ₹39.85 | ₹41.97 | ₹39.85 | ₹41.97 | 1,005 |
| 2026-04-01 | ₹40.25 | ₹43.50 | ₹39.01 | ₹39.07 | 411 |
| 2026-03-30 | ₹41.30 | ₹41.30 | ₹38.00 | ₹38.00 | 4,280 |
| 2026-03-27 | ₹37.64 | ₹44.98 | ₹37.64 | ₹38.22 | 2,618 |
| 2026-03-25 | ₹37.50 | ₹39.80 | ₹37.28 | ₹37.62 | 3,071 |
| 2026-03-24 | ₹41.00 | ₹41.00 | ₹36.00 | ₹37.28 | 12,339 |
| 2026-03-23 | ₹40.01 | ₹47.97 | ₹36.50 | ₹37.24 | 8,146 |
| 2026-03-20 | ₹42.05 | ₹44.70 | ₹42.05 | ₹42.32 | 8,019 |
| 2026-03-19 | ₹41.01 | ₹47.00 | ₹41.01 | ₹42.22 | 9,802 |
| 2026-03-18 | ₹44.77 | ₹46.68 | ₹44.00 | ₹46.67 | 672 |
| 2026-03-17 | ₹43.25 | ₹45.00 | ₹42.25 | ₹45.00 | 830 |
| 2026-03-16 | ₹43.67 | ₹43.67 | ₹42.44 | ₹43.01 | 125 |
| 2026-03-13 | ₹43.00 | ₹43.81 | ₹43.00 | ₹43.80 | 139 |
| 2026-03-12 | ₹44.64 | ₹44.64 | ₹44.15 | ₹44.16 | 1,039 |
| 2026-03-11 | ₹47.00 | ₹47.90 | ₹43.55 | ₹43.76 | 793 |
| 2026-03-10 | ₹45.00 | ₹46.99 | ₹45.00 | ₹45.02 | 874 |
| 2026-03-09 | ₹46.52 | ₹47.99 | ₹43.58 | ₹45.00 | 11,692 |
| 2026-03-06 | ₹45.54 | ₹45.54 | ₹45.54 | ₹45.54 | 509 |
| 2026-03-05 | ₹48.58 | ₹48.58 | ₹44.01 | ₹45.54 | 1,629 |
| 2026-03-04 | ₹47.32 | ₹47.32 | ₹45.34 | ₹46.44 | 1,525 |
| 2026-03-02 | ₹46.44 | ₹46.44 | ₹40.26 | ₹45.93 | 10,159 |
| 2026-02-27 | ₹44.85 | ₹45.99 | ₹44.06 | ₹45.94 | 1,295 |
| 2026-02-26 | ₹47.99 | ₹47.99 | ₹44.11 | ₹44.85 | 1,875 |
| 2026-02-25 | ₹42.85 | ₹43.16 | ₹42.85 | ₹43.16 | 555 |
| 2026-02-24 | ₹41.25 | ₹50.00 | ₹40.35 | ₹43.00 | 31,702 |
| 2026-02-23 | ₹40.55 | ₹44.99 | ₹40.00 | ₹42.59 | 14,658 |
| 2026-02-20 | ₹46.47 | ₹46.65 | ₹40.00 | ₹41.76 | 36,545 |
| 2026-02-19 | ₹44.00 | ₹48.05 | ₹44.00 | ₹47.42 | 382 |
| 2026-02-18 | ₹47.10 | ₹49.00 | ₹44.50 | ₹44.60 | 665 |
| 2026-02-17 | ₹43.05 | ₹44.55 | ₹42.07 | ₹44.55 | 1,003 |
| 2026-02-16 | ₹42.10 | ₹46.00 | ₹41.10 | ₹44.32 | 12,251 |
| 2026-02-13 | ₹46.95 | ₹47.00 | ₹42.38 | ₹44.69 | 2,064 |
| 2026-02-12 | ₹46.00 | ₹46.00 | ₹40.11 | ₹44.12 | 1,379 |
| 2026-02-11 | ₹44.00 | ₹44.00 | ₹41.00 | ₹42.99 | 2,581 |
| 2026-02-10 | ₹43.70 | ₹44.00 | ₹40.75 | ₹41.47 | 1,440 |
| 2026-02-09 | ₹38.90 | ₹44.00 | ₹38.11 | ₹42.40 | 5,799 |
| 2026-02-06 | ₹42.00 | ₹44.00 | ₹41.00 | ₹42.01 | 3,310 |
| 2026-02-05 | ₹42.42 | ₹42.42 | ₹40.69 | ₹40.71 | 1,670 |
| 2026-02-04 | ₹40.67 | ₹42.00 | ₹40.67 | ₹40.69 | 395 |
| 2026-02-03 | ₹43.68 | ₹43.69 | ₹40.49 | ₹40.64 | 1,084 |
| 2026-02-02 | ₹43.00 | ₹43.00 | ₹38.11 | ₹42.83 | 334 |
| 2026-02-01 | ₹40.65 | ₹40.65 | ₹40.19 | ₹40.20 | 612 |
| 2026-01-30 | ₹45.00 | ₹45.00 | ₹40.05 | ₹40.65 | 536 |
| 2026-01-29 | ₹39.26 | ₹43.67 | ₹39.26 | ₹43.47 | 3,850 |
| 2026-01-28 | ₹40.99 | ₹42.42 | ₹40.99 | ₹40.99 | 1,911 |
| 2026-01-27 | ₹38.61 | ₹41.99 | ₹38.61 | ₹38.98 | 2,619 |
| 2026-01-23 | ₹42.84 | ₹42.84 | ₹38.50 | ₹38.83 | 1,541 |
| 2026-01-22 | ₹42.20 | ₹42.20 | ₹39.15 | ₹41.91 | 4,382 |
| 2026-01-21 | ₹42.20 | ₹42.20 | ₹37.03 | ₹38.63 | 2,665 |
| 2026-01-20 | ₹39.60 | ₹39.60 | ₹37.31 | ₹37.34 | 2,848 |
| 2026-01-19 | ₹38.21 | ₹38.50 | ₹37.10 | ₹37.37 | 2,554 |
| 2026-01-16 | ₹39.00 | ₹39.40 | ₹38.01 | ₹38.57 | 1,497 |
| 2026-01-14 | ₹39.50 | ₹40.99 | ₹38.15 | ₹38.23 | 3,385 |
| 2026-01-13 | ₹37.75 | ₹41.20 | ₹37.75 | ₹38.66 | 4,817 |
| 2026-01-12 | ₹42.00 | ₹42.00 | ₹37.20 | ₹37.33 | 629 |
| 2026-01-09 | ₹39.14 | ₹39.14 | ₹38.50 | ₹38.96 | 1,189 |
| 2026-01-08 | ₹41.70 | ₹41.70 | ₹38.95 | ₹38.96 | 639 |
| 2026-01-07 | ₹41.24 | ₹41.24 | ₹38.40 | ₹38.92 | 3,839 |
| 2026-01-06 | ₹38.97 | ₹41.24 | ₹38.32 | ₹41.24 | 481 |
| 2026-01-05 | ₹39.25 | ₹41.00 | ₹38.11 | ₹38.30 | 1,610 |
| 2026-01-02 | ₹40.67 | ₹40.79 | ₹40.01 | ₹40.01 | 6,293 |
| 2026-01-01 | ₹42.80 | ₹42.80 | ₹39.51 | ₹40.65 | 1,740 |
Sharp Share Price Performance Analysis (Jan 2008 - Apr 2026)
SHARP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+132.62%
₹40.65 → ₹94.56
Year to Date
Price Volatility
27.03%
Medium Volatility
Year to Date
Average Daily Volume
31,230
Year to Date Average
BSE Exchange
Sharp Share Price History – Frequently Asked Questions
Common questions about SHARP historical data and records.
What is the all-time high share price of Sharp (SHARP)?
The all-time high share price of Sharp was ₹117.0 recorded on January 27, 2017 on the BSE exchange.
What is the all-time low share price of Sharp (SHARP)?
The all-time low share price of Sharp was ₹8.55 recorded on August 06, 2013 on the BSE exchange.
How can I download SHARP historical share price data?
You can download Sharp 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 SHARP shares?
The highest trading volume day for Sharp was 790,631 shares traded on September 19, 2016 on the BSE exchange, with share price at ₹68.4.