Price Data Selection & Download
Sharp Investments Share Price All Time Records & Statistics (May 2014 - Jun 2026)
2049 daily OHLCV records on BSE from May 2014 to June 2026. Compare with SHARPINV stock valuation models to assess whether the stock is under or overvalued.
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 - Jun 2026)
SHARPINV daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jun 2026)
SHARPINV price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.56%
₹0.39 → ₹0.38
Year to Date
Price Volatility
8.89%
Low Volatility
Year to Date
Average Daily Volume
494,790
Year to Date Average
BSE Exchange
Sharp Investments Share Price History – Frequently Asked Questions
Common questions about SHARPINV historical data and records. Explore Sharp Investments intrinsic price to estimate fundamental worth using multiple valuation models.
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.