Sharp Investments Share Price History (May 2014 - Jul 2026)

Price Data Selection & Download

Timeframe:

Period:

Sharp Investments Share Price All Time Records & Statistics (May 2014 - Jul 2026)

2080 daily OHLCV records on BSE from May 2014 to July 2026. For live price, key ratios and fundamentals, see SHARPINV stock price BSE.

Share Price All Time High

₹360.00

May 19, 2014

BSE Exchange

Share Price All Time Low

₹0.15

October 16, 2020

BSE Exchange

Highest Volume Trading Day

17,324,717

February 03, 2022 • ₹4.20

BSE Exchange

Share Price History Data (May 2014 - Jul 2026)

SHARPINV daily open, high, low, close and volume (OHLCV) on BSE — 133 records.

Total Records 133

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-07-17	₹0.36	₹0.37	₹0.35	₹0.36	84,999
2026-07-16	₹0.36	₹0.36	₹0.35	₹0.36	187,495
2026-07-15	₹0.35	₹0.38	₹0.34	₹0.36	856,023
2026-07-14	₹0.39	₹0.39	₹0.35	₹0.36	857,633
2026-07-13	₹0.41	₹0.42	₹0.36	₹0.37	5,398,005
2026-07-10	₹0.36	₹0.39	₹0.35	₹0.39	702,192
2026-07-09	₹0.36	₹0.37	₹0.35	₹0.36	130,848
2026-07-08	₹0.36	₹0.37	₹0.35	₹0.36	143,555
2026-07-07	₹0.38	₹0.38	₹0.36	₹0.37	256,351
2026-07-06	₹0.38	₹0.39	₹0.37	₹0.37	385,461
2026-07-03	₹0.39	₹0.40	₹0.37	₹0.38	359,722
2026-07-02	₹0.36	₹0.38	₹0.36	₹0.38	643,058
2026-07-01	₹0.36	₹0.36	₹0.35	₹0.35	198,625
2026-06-30	₹0.34	₹0.36	₹0.34	₹0.35	181,585
2026-06-29	₹0.36	₹0.36	₹0.34	₹0.34	175,031
2026-06-25	₹0.35	₹0.37	₹0.34	₹0.35	2,103,004
2026-06-24	₹0.38	₹0.40	₹0.35	₹0.35	1,731,280
2026-06-23	₹0.39	₹0.40	₹0.37	₹0.38	431,412
2026-06-22	₹0.40	₹0.41	₹0.39	₹0.39	282,565
2026-06-19	₹0.38	₹0.41	₹0.37	₹0.40	8,519,525
2026-06-18	₹0.40	₹0.40	₹0.38	₹0.38	266,573
2026-06-17	₹0.39	₹0.41	₹0.38	₹0.39	272,182
2026-06-16	₹0.40	₹0.41	₹0.39	₹0.40	377,127
2026-06-15	₹0.39	₹0.41	₹0.39	₹0.40	201,244
2026-06-12	₹0.41	₹0.41	₹0.37	₹0.39	195,996
2026-06-11	₹0.40	₹0.41	₹0.39	₹0.39	64,341
2026-06-10	₹0.40	₹0.41	₹0.38	₹0.41	510,939
2026-06-09	₹0.38	₹0.40	₹0.36	₹0.39	148,250
2026-06-08	₹0.37	₹0.40	₹0.37	₹0.37	1,564,311
2026-06-05	₹0.39	₹0.40	₹0.38	₹0.39	194,429
2026-06-04	₹0.38	₹0.39	₹0.37	₹0.39	293,578
2026-06-03	₹0.38	₹0.38	₹0.37	₹0.38	127,912
2026-06-02	₹0.38	₹0.40	₹0.38	₹0.38	1,580,959
2026-06-01	₹0.40	₹0.40	₹0.38	₹0.39	5,183,851
2026-05-29	₹0.38	₹0.39	₹0.37	₹0.39	285,949
2026-05-27	₹0.40	₹0.40	₹0.38	₹0.38	206,874
2026-05-26	₹0.42	₹0.42	₹0.39	₹0.39	348,850
2026-05-25	₹0.39	₹0.40	₹0.39	₹0.40	219,395
2026-05-22	₹0.41	₹0.41	₹0.39	₹0.39	285,557
2026-05-21	₹0.40	₹0.41	₹0.39	₹0.41	105,303
2026-05-20	₹0.41	₹0.42	₹0.39	₹0.40	201,531
2026-05-19	₹0.42	₹0.42	₹0.39	₹0.40	534,738
2026-05-18	₹0.40	₹0.42	₹0.40	₹0.40	592,281
2026-05-15	₹0.40	₹0.40	₹0.39	₹0.40	126,464
2026-05-14	₹0.39	₹0.40	₹0.38	₹0.39	161,780
2026-05-13	₹0.38	₹0.39	₹0.38	₹0.39	111,662
2026-05-12	₹0.41	₹0.41	₹0.39	₹0.39	280,272
2026-05-11	₹0.43	₹0.43	₹0.41	₹0.41	478,100
2026-05-08	₹0.45	₹0.47	₹0.43	₹0.43	263,939
2026-05-07	₹0.44	₹0.45	₹0.44	₹0.45	134,889
2026-05-06	₹0.44	₹0.44	₹0.42	₹0.43	315,051
2026-05-05	₹0.42	₹0.42	₹0.41	₹0.42	323,481
2026-05-04	₹0.41	₹0.42	₹0.40	₹0.40	228,976
2026-04-30	₹0.41	₹0.42	₹0.39	₹0.40	120,584
2026-04-29	₹0.40	₹0.41	₹0.38	₹0.41	201,651
2026-04-28	₹0.41	₹0.41	₹0.38	₹0.40	222,372
2026-04-27	₹0.39	₹0.41	₹0.38	₹0.40	107,153
2026-04-24	₹0.39	₹0.40	₹0.39	₹0.40	270,123
2026-04-23	₹0.41	₹0.41	₹0.40	₹0.41	116,693
2026-04-22	₹0.42	₹0.42	₹0.40	₹0.41	122,178
2026-04-21	₹0.43	₹0.43	₹0.42	₹0.42	83,573
2026-04-20	₹0.46	₹0.46	₹0.43	₹0.44	257,870
2026-04-17	₹0.45	₹0.46	₹0.43	₹0.45	289,966
2026-04-16	₹0.45	₹0.45	₹0.41	₹0.45	504,451
2026-04-15	₹0.43	₹0.44	₹0.41	₹0.43	301,332
2026-04-13	₹0.41	₹0.42	₹0.39	₹0.42	404,935
2026-04-10	₹0.40	₹0.40	₹0.40	₹0.40	180,811
2026-04-09	₹0.39	₹0.39	₹0.38	₹0.39	82,162
2026-04-08	₹0.38	₹0.38	₹0.37	₹0.38	239,717
2026-04-07	₹0.37	₹0.37	₹0.36	₹0.37	93,173
2026-04-06	₹0.36	₹0.37	₹0.35	₹0.36	295,038
2026-04-02	₹0.36	₹0.37	₹0.35	₹0.36	320,761
2026-04-01	₹0.36	₹0.36	₹0.34	₹0.36	512,184
2026-03-30	₹0.35	₹0.37	₹0.35	₹0.35	1,040,733
2026-03-27	₹0.36	₹0.37	₹0.35	₹0.36	233,500
2026-03-25	₹0.36	₹0.37	₹0.36	₹0.36	140,334
2026-03-24	₹0.37	₹0.38	₹0.36	₹0.36	155,254
2026-03-23	₹0.38	₹0.39	₹0.37	₹0.37	390,302
2026-03-20	₹0.38	₹0.40	₹0.38	₹0.38	228,064
2026-03-19	₹0.39	₹0.39	₹0.37	₹0.39	123,431
2026-03-18	₹0.37	₹0.38	₹0.37	₹0.38	162,611
2026-03-17	₹0.37	₹0.38	₹0.36	₹0.37	62,681
2026-03-16	₹0.37	₹0.39	₹0.37	₹0.37	191,829
2026-03-13	₹0.39	₹0.42	₹0.38	₹0.38	100,882
2026-03-12	₹0.39	₹0.40	₹0.38	₹0.40	85,811
2026-03-11	₹0.38	₹0.40	₹0.38	₹0.39	59,052
2026-03-10	₹0.37	₹0.39	₹0.37	₹0.39	102,092
2026-03-09	₹0.40	₹0.40	₹0.38	₹0.38	216,856
2026-03-06	₹0.38	₹0.39	₹0.37	₹0.39	239,960
2026-03-05	₹0.37	₹0.38	₹0.37	₹0.38	220,993
2026-03-04	₹0.37	₹0.38	₹0.37	₹0.38	159,260
2026-03-02	₹0.40	₹0.40	₹0.38	₹0.38	266,316
2026-02-27	₹0.38	₹0.39	₹0.38	₹0.39	176,827
2026-02-26	₹0.37	₹0.38	₹0.36	₹0.38	324,696
2026-02-25	₹0.36	₹0.37	₹0.35	₹0.37	373,199
2026-02-24	₹0.36	₹0.36	₹0.36	₹0.36	431,156
2026-02-23	₹0.38	₹0.38	₹0.36	₹0.37	371,167
2026-02-20	₹0.40	₹0.40	₹0.37	₹0.38	532,321
2026-02-19	₹0.42	₹0.42	₹0.40	₹0.40	228,775
2026-02-18	₹0.41	₹0.42	₹0.40	₹0.41	207,536
2026-02-17	₹0.40	₹0.43	₹0.40	₹0.41	200,133
2026-02-16	₹0.44	₹0.44	₹0.40	₹0.42	320,179
2026-02-13	₹0.43	₹0.44	₹0.41	₹0.42	208,396
2026-02-12	₹0.45	₹0.45	₹0.42	₹0.44	288,735
2026-02-11	₹0.46	₹0.50	₹0.42	₹0.44	712,713
2026-02-10	₹0.53	₹0.57	₹0.44	₹0.45	1,379,562
2026-02-09	₹0.47	₹0.51	₹0.44	₹0.51	1,687,427
2026-02-06	₹0.40	₹0.48	₹0.39	₹0.44	1,111,871
2026-02-05	₹0.40	₹0.42	₹0.39	₹0.40	604,679
2026-02-04	₹0.40	₹0.41	₹0.39	₹0.40	443,129
2026-02-03	₹0.40	₹0.41	₹0.37	₹0.39	356,683
2026-02-02	₹0.35	₹0.38	₹0.35	₹0.38	465,289
2026-02-01	₹0.37	₹0.37	₹0.34	₹0.35	303,892
2026-01-30	₹0.37	₹0.37	₹0.36	₹0.36	135,514
2026-01-29	₹0.34	₹0.36	₹0.32	₹0.36	691,468
2026-01-28	₹0.36	₹0.36	₹0.33	₹0.34	261,178
2026-01-27	₹0.41	₹0.41	₹0.35	₹0.35	742,157
2026-01-23	₹0.38	₹0.40	₹0.36	₹0.38	892,715
2026-01-22	₹0.35	₹0.37	₹0.34	₹0.37	1,027,581
2026-01-21	₹0.31	₹0.34	₹0.30	₹0.34	1,204,072
2026-01-20	₹0.32	₹0.32	₹0.30	₹0.31	538,112
2026-01-19	₹0.32	₹0.33	₹0.31	₹0.32	424,885
2026-01-16	₹0.33	₹0.34	₹0.31	₹0.31	911,769
2026-01-14	₹0.33	₹0.33	₹0.31	₹0.32	326,763
2026-01-13	₹0.31	₹0.34	₹0.31	₹0.33	691,940
2026-01-12	₹0.31	₹0.32	₹0.30	₹0.32	666,650
2026-01-09	₹0.32	₹0.33	₹0.29	₹0.30	2,303,325
2026-01-08	₹0.35	₹0.36	₹0.32	₹0.32	3,005,738
2026-01-07	₹0.37	₹0.38	₹0.35	₹0.35	1,226,094
2026-01-06	₹0.37	₹0.38	₹0.36	₹0.38	457,472
2026-01-05	₹0.37	₹0.38	₹0.36	₹0.37	338,482
2026-01-02	₹0.40	₹0.40	₹0.36	₹0.36	2,363,024
2026-01-01	₹0.37	₹0.39	₹0.36	₹0.39	526,772

Sharp Investments Share Price Performance Analysis (May 2014 - Jul 2026)

SHARPINV price change, volatility and average daily volume for the selected Year to Date period on BSE.

Period Price Change

-7.69%

₹0.39 → ₹0.36

Year to Date

Price Volatility

8.26%

Low Volatility

Year to Date

Average Daily Volume

587,864

Year to Date Average

BSE Exchange

Sharp Investments Share Price History – Frequently Asked Questions

Common questions about SHARPINV historical data and records. Browse Sharp Investments financial data for revenue, profit, balance sheet and cash flow data.

What is the all-time high share price of Sharp Investments (SHARPINV)?

The all-time high share price of Sharp Investments was ₹360.0 recorded on May 19, 2014 on the BSE exchange.

What is the all-time low share price of Sharp Investments (SHARPINV)?

The all-time low share price of Sharp Investments was ₹0.15 recorded on October 16, 2020 on the BSE exchange.

How can I download SHARPINV historical share price data?

You can download Sharp Investments 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 SHARPINV shares?

The highest trading volume day for Sharp Investments was 17,324,717 shares traded on February 03, 2022 on the BSE exchange, with share price at ₹4.2.