Price Data Selection & Download
Sharpline Broadcast Share Price All Time Records & Statistics (Mar 2022 - Sep 2026)
1076 daily OHLCV records on BSE from March 2022 to Sept. 2026. Analyse SHARPLINE shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹55.95
June 14, 2022
BSE Exchange
Share Price All Time Low
₹4.95
August 17, 2023
BSE Exchange
Highest Volume Trading Day
3,036,904
June 07, 2022 • ₹43.95
BSE Exchange
Share Price History Data (Mar 2022 - Sep 2026)
SHARPLINE daily open, high, low, close and volume (OHLCV) on BSE — 178 records.
Total Records
178
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | ₹8.61 | ₹9.20 | ₹8.61 | ₹8.91 | 5,886 |
| 2026-09-18 | ₹9.23 | ₹9.23 | ₹9.20 | ₹9.20 | 215 |
| 2026-09-17 | ₹9.00 | ₹9.55 | ₹9.00 | ₹9.18 | 1,950 |
| 2026-09-16 | ₹9.01 | ₹11.20 | ₹9.01 | ₹9.71 | 4,435 |
| 2026-09-15 | ₹9.78 | ₹9.78 | ₹9.18 | ₹9.38 | 1,842 |
| 2026-09-11 | ₹9.38 | ₹9.79 | ₹9.38 | ₹9.79 | 392 |
| 2026-09-10 | ₹9.34 | ₹9.38 | ₹9.34 | ₹9.38 | 675 |
| 2026-09-09 | ₹9.31 | ₹9.31 | ₹9.20 | ₹9.30 | 2,342 |
| 2026-09-08 | ₹9.31 | ₹9.31 | ₹9.30 | ₹9.30 | 43 |
| 2026-09-07 | ₹9.66 | ₹9.80 | ₹9.21 | ₹9.30 | 5,006 |
| 2026-09-04 | ₹10.25 | ₹10.25 | ₹9.20 | ₹9.43 | 1,556 |
| 2026-09-03 | ₹9.42 | ₹10.29 | ₹9.42 | ₹9.85 | 529 |
| 2026-09-02 | ₹9.06 | ₹9.99 | ₹9.06 | ₹9.40 | 523 |
| 2026-09-01 | ₹9.90 | ₹9.90 | ₹9.25 | ₹9.89 | 717 |
| 2026-08-31 | ₹9.79 | ₹9.90 | ₹9.79 | ₹9.90 | 8,821 |
| 2026-08-28 | ₹9.50 | ₹9.83 | ₹9.50 | ₹9.70 | 1,553 |
| 2026-08-27 | ₹11.24 | ₹11.24 | ₹9.19 | ₹9.79 | 868 |
| 2026-08-26 | ₹9.58 | ₹9.59 | ₹9.58 | ₹9.59 | 1,458 |
| 2026-08-25 | ₹10.30 | ₹10.45 | ₹9.46 | ₹9.58 | 1,920 |
| 2026-08-24 | ₹9.11 | ₹10.50 | ₹9.11 | ₹10.50 | 11,195 |
| 2026-08-21 | ₹9.90 | ₹10.50 | ₹9.66 | ₹9.80 | 1,784 |
| 2026-08-20 | ₹9.61 | ₹10.84 | ₹9.61 | ₹10.00 | 3,987 |
| 2026-08-19 | ₹9.85 | ₹9.85 | ₹9.81 | ₹9.81 | 482 |
| 2026-08-18 | ₹9.58 | ₹10.44 | ₹9.58 | ₹9.70 | 5,084 |
| 2026-08-17 | ₹9.12 | ₹10.20 | ₹9.12 | ₹9.58 | 11,854 |
| 2026-08-14 | ₹10.66 | ₹10.66 | ₹10.00 | ₹10.23 | 765 |
| 2026-08-13 | ₹10.41 | ₹10.45 | ₹10.40 | ₹10.40 | 1,137 |
| 2026-08-12 | ₹10.34 | ₹10.41 | ₹10.34 | ₹10.40 | 1,134 |
| 2026-08-11 | ₹10.40 | ₹10.69 | ₹10.40 | ₹10.45 | 157 |
| 2026-08-10 | ₹10.30 | ₹10.93 | ₹10.00 | ₹10.80 | 5,173 |
| 2026-08-07 | ₹10.13 | ₹10.77 | ₹10.13 | ₹10.60 | 5,141 |
| 2026-08-06 | ₹10.20 | ₹10.77 | ₹10.00 | ₹10.68 | 3,104 |
| 2026-08-05 | ₹10.05 | ₹10.47 | ₹10.05 | ₹10.20 | 2,526 |
| 2026-08-04 | ₹10.50 | ₹10.50 | ₹10.05 | ₹10.47 | 2,563 |
| 2026-08-03 | ₹9.50 | ₹10.65 | ₹9.50 | ₹10.48 | 2,723 |
| 2026-07-31 | ₹9.60 | ₹10.95 | ₹9.60 | ₹10.30 | 3,059 |
| 2026-07-30 | ₹10.00 | ₹10.73 | ₹10.00 | ₹10.20 | 4,750 |
| 2026-07-29 | ₹10.10 | ₹10.44 | ₹10.10 | ₹10.15 | 654 |
| 2026-07-28 | ₹10.00 | ₹10.75 | ₹10.00 | ₹10.47 | 420 |
| 2026-07-27 | ₹9.50 | ₹10.83 | ₹9.50 | ₹10.00 | 741 |
| 2026-07-24 | ₹9.99 | ₹10.00 | ₹9.99 | ₹10.00 | 38,556 |
| 2026-07-23 | ₹9.58 | ₹10.97 | ₹9.58 | ₹10.00 | 12,683 |
| 2026-07-22 | ₹10.80 | ₹10.80 | ₹10.40 | ₹10.40 | 5,465 |
| 2026-07-21 | ₹10.56 | ₹10.56 | ₹10.50 | ₹10.50 | 811 |
| 2026-07-20 | ₹10.98 | ₹10.99 | ₹10.54 | ₹10.56 | 2,131 |
| 2026-07-17 | ₹9.91 | ₹10.99 | ₹9.91 | ₹10.51 | 769 |
| 2026-07-16 | ₹10.89 | ₹10.89 | ₹10.65 | ₹10.76 | 113 |
| 2026-07-15 | ₹10.51 | ₹10.83 | ₹10.16 | ₹10.77 | 8,288 |
| 2026-07-14 | ₹10.50 | ₹10.87 | ₹10.50 | ₹10.51 | 8,510 |
| 2026-07-13 | ₹10.50 | ₹10.79 | ₹10.50 | ₹10.50 | 340 |
| 2026-07-10 | ₹10.23 | ₹10.95 | ₹10.23 | ₹10.36 | 1,057 |
| 2026-07-09 | ₹10.74 | ₹10.90 | ₹10.20 | ₹10.28 | 3,101 |
| 2026-07-08 | ₹10.75 | ₹10.75 | ₹10.51 | ₹10.74 | 650 |
| 2026-07-07 | ₹10.55 | ₹11.08 | ₹10.55 | ₹10.75 | 2,323 |
| 2026-07-06 | ₹10.00 | ₹10.80 | ₹10.00 | ₹10.36 | 6,230 |
| 2026-07-03 | ₹11.62 | ₹11.62 | ₹10.20 | ₹10.49 | 4,645 |
| 2026-07-02 | ₹10.55 | ₹10.55 | ₹10.20 | ₹10.44 | 2,605 |
| 2026-07-01 | ₹10.99 | ₹10.99 | ₹10.21 | ₹10.50 | 1,071 |
| 2026-06-30 | ₹10.18 | ₹11.00 | ₹10.18 | ₹10.99 | 418 |
| 2026-06-29 | ₹11.10 | ₹11.10 | ₹10.10 | ₹10.18 | 3,884 |
| 2026-06-25 | ₹10.36 | ₹11.49 | ₹10.36 | ₹10.41 | 17,504 |
| 2026-06-24 | ₹10.45 | ₹10.55 | ₹10.31 | ₹10.42 | 12,800 |
| 2026-06-23 | ₹10.56 | ₹10.56 | ₹10.30 | ₹10.45 | 2,817 |
| 2026-06-22 | ₹10.55 | ₹10.94 | ₹10.50 | ₹10.56 | 4,248 |
| 2026-06-19 | ₹11.00 | ₹11.00 | ₹10.94 | ₹10.94 | 2,965 |
| 2026-06-18 | ₹10.57 | ₹11.28 | ₹10.57 | ₹11.28 | 911 |
| 2026-06-17 | ₹11.58 | ₹11.58 | ₹10.46 | ₹10.57 | 4,698 |
| 2026-06-16 | ₹10.75 | ₹11.62 | ₹10.00 | ₹11.58 | 3,510 |
| 2026-06-15 | ₹10.50 | ₹10.96 | ₹10.40 | ₹10.70 | 4,391 |
| 2026-06-12 | ₹10.68 | ₹11.99 | ₹9.66 | ₹10.35 | 23,960 |
| 2026-06-11 | ₹11.05 | ₹11.11 | ₹10.56 | ₹10.65 | 11,057 |
| 2026-06-10 | ₹11.26 | ₹11.26 | ₹10.65 | ₹11.01 | 5,676 |
| 2026-06-09 | ₹10.50 | ₹11.65 | ₹10.50 | ₹11.31 | 1,276 |
| 2026-06-08 | ₹10.50 | ₹12.00 | ₹10.50 | ₹11.11 | 1,295 |
| 2026-06-05 | ₹11.20 | ₹12.00 | ₹11.11 | ₹11.12 | 17,065 |
| 2026-06-04 | ₹10.60 | ₹12.80 | ₹10.60 | ₹11.21 | 3,400 |
| 2026-06-03 | ₹11.40 | ₹11.40 | ₹10.75 | ₹11.15 | 4,018 |
| 2026-06-02 | ₹11.16 | ₹11.50 | ₹11.11 | ₹11.40 | 16,856 |
| 2026-06-01 | ₹10.66 | ₹13.16 | ₹10.66 | ₹11.16 | 4,179 |
| 2026-05-29 | ₹11.29 | ₹11.29 | ₹11.11 | ₹11.16 | 12,392 |
| 2026-05-27 | ₹11.11 | ₹11.59 | ₹11.11 | ₹11.11 | 1,609 |
| 2026-05-26 | ₹10.66 | ₹11.60 | ₹10.66 | ₹11.11 | 34,991 |
| 2026-05-25 | ₹10.66 | ₹11.90 | ₹10.66 | ₹10.70 | 1,941 |
| 2026-05-22 | ₹10.61 | ₹11.30 | ₹10.61 | ₹10.66 | 15,315 |
| 2026-05-21 | ₹10.90 | ₹11.49 | ₹10.57 | ₹10.61 | 1,446 |
| 2026-05-20 | ₹10.99 | ₹10.99 | ₹10.44 | ₹10.90 | 1,372 |
| 2026-05-19 | ₹10.61 | ₹10.99 | ₹10.61 | ₹10.99 | 501 |
| 2026-05-18 | ₹10.97 | ₹10.98 | ₹10.43 | ₹10.58 | 1,692 |
| 2026-05-15 | ₹10.67 | ₹10.98 | ₹10.65 | ₹10.98 | 1,745 |
| 2026-05-14 | ₹11.50 | ₹11.50 | ₹10.54 | ₹10.60 | 16,625 |
| 2026-05-13 | ₹10.50 | ₹11.13 | ₹10.50 | ₹10.71 | 14,021 |
| 2026-05-12 | ₹10.55 | ₹11.10 | ₹10.54 | ₹10.57 | 836 |
| 2026-05-11 | ₹10.50 | ₹12.28 | ₹10.50 | ₹10.52 | 3,589 |
| 2026-05-08 | ₹10.93 | ₹10.93 | ₹10.51 | ₹10.87 | 863 |
| 2026-05-07 | ₹10.86 | ₹10.95 | ₹10.52 | ₹10.94 | 7,712 |
| 2026-05-06 | ₹10.28 | ₹10.87 | ₹10.28 | ₹10.83 | 1,762 |
| 2026-05-05 | ₹10.35 | ₹10.98 | ₹10.11 | ₹10.28 | 10,938 |
| 2026-05-04 | ₹10.25 | ₹10.80 | ₹10.25 | ₹10.35 | 6,640 |
| 2026-04-30 | ₹10.93 | ₹10.93 | ₹10.31 | ₹10.88 | 5,366 |
| 2026-04-29 | ₹11.09 | ₹11.09 | ₹10.51 | ₹10.88 | 857 |
| 2026-04-28 | ₹11.25 | ₹11.25 | ₹10.55 | ₹11.10 | 1,288 |
| 2026-04-27 | ₹11.26 | ₹11.26 | ₹10.70 | ₹11.10 | 1,682 |
| 2026-04-24 | ₹10.78 | ₹12.00 | ₹10.40 | ₹11.15 | 3,259 |
| 2026-04-23 | ₹10.90 | ₹11.19 | ₹10.64 | ₹11.00 | 1,372 |
| 2026-04-22 | ₹11.21 | ₹11.25 | ₹10.53 | ₹10.83 | 718 |
| 2026-04-21 | ₹11.30 | ₹11.50 | ₹11.00 | ₹11.16 | 4,163 |
| 2026-04-20 | ₹11.10 | ₹11.99 | ₹10.50 | ₹10.69 | 2,488 |
| 2026-04-17 | ₹10.11 | ₹11.25 | ₹10.11 | ₹11.05 | 2,906 |
| 2026-04-16 | ₹10.67 | ₹10.80 | ₹10.67 | ₹10.73 | 3,594 |
| 2026-04-15 | ₹10.90 | ₹11.25 | ₹10.75 | ₹10.78 | 818 |
| 2026-04-13 | ₹11.18 | ₹13.69 | ₹10.69 | ₹10.90 | 1,491 |
| 2026-04-10 | ₹11.49 | ₹11.49 | ₹10.67 | ₹11.41 | 2,708 |
| 2026-04-09 | ₹10.37 | ₹11.46 | ₹10.37 | ₹10.53 | 3,004 |
| 2026-04-08 | ₹10.71 | ₹11.33 | ₹10.20 | ₹10.71 | 2,775 |
| 2026-04-07 | ₹10.77 | ₹10.77 | ₹10.12 | ₹10.71 | 388 |
| 2026-04-06 | ₹10.10 | ₹10.89 | ₹10.03 | ₹10.78 | 1,448 |
| 2026-04-02 | ₹10.85 | ₹11.09 | ₹10.40 | ₹10.90 | 5,405 |
| 2026-04-01 | ₹10.41 | ₹10.99 | ₹10.40 | ₹10.85 | 1,020 |
| 2026-03-30 | ₹10.38 | ₹10.38 | ₹10.17 | ₹10.38 | 583 |
| 2026-03-27 | ₹10.75 | ₹11.41 | ₹10.00 | ₹10.38 | 5,513 |
| 2026-03-25 | ₹10.89 | ₹11.10 | ₹10.75 | ₹10.97 | 2,314 |
| 2026-03-24 | ₹11.40 | ₹11.40 | ₹10.50 | ₹10.92 | 1,047 |
| 2026-03-23 | ₹10.81 | ₹11.29 | ₹10.75 | ₹11.29 | 5,108 |
| 2026-03-20 | ₹10.81 | ₹11.25 | ₹10.80 | ₹10.81 | 2,782 |
| 2026-03-19 | ₹10.81 | ₹11.29 | ₹10.81 | ₹11.25 | 2,909 |
| 2026-03-18 | ₹11.29 | ₹11.35 | ₹10.80 | ₹11.35 | 1,099 |
| 2026-03-17 | ₹11.38 | ₹11.38 | ₹10.60 | ₹11.35 | 198 |
| 2026-03-16 | ₹10.80 | ₹11.67 | ₹10.80 | ₹11.40 | 2,379 |
| 2026-03-13 | ₹10.76 | ₹11.37 | ₹10.76 | ₹11.35 | 2,800 |
| 2026-03-12 | ₹11.04 | ₹11.49 | ₹10.60 | ₹10.72 | 10,335 |
| 2026-03-11 | ₹11.67 | ₹11.67 | ₹10.80 | ₹11.04 | 3,279 |
| 2026-03-10 | ₹11.50 | ₹12.27 | ₹10.85 | ₹11.25 | 41,289 |
| 2026-03-09 | ₹10.50 | ₹11.97 | ₹10.50 | ₹11.28 | 4,634 |
| 2026-03-06 | ₹12.07 | ₹12.07 | ₹11.51 | ₹11.97 | 1,462 |
| 2026-03-05 | ₹12.01 | ₹12.40 | ₹12.01 | ₹12.07 | 6,266 |
| 2026-03-04 | ₹10.80 | ₹12.50 | ₹10.53 | ₹12.16 | 14,785 |
| 2026-03-02 | ₹11.99 | ₹11.99 | ₹10.36 | ₹10.55 | 2,757 |
| 2026-02-27 | ₹11.94 | ₹11.94 | ₹11.50 | ₹11.56 | 1,450 |
| 2026-02-26 | ₹11.35 | ₹12.98 | ₹10.97 | ₹11.94 | 20,607 |
| 2026-02-25 | ₹10.76 | ₹11.00 | ₹10.76 | ₹10.96 | 3,335 |
| 2026-02-24 | ₹10.80 | ₹11.54 | ₹10.13 | ₹10.88 | 6,835 |
| 2026-02-23 | ₹10.74 | ₹10.99 | ₹10.12 | ₹10.73 | 10,351 |
| 2026-02-20 | ₹10.27 | ₹11.85 | ₹10.27 | ₹10.74 | 3,683 |
| 2026-02-19 | ₹12.55 | ₹12.55 | ₹11.00 | ₹11.07 | 12,412 |
| 2026-02-18 | ₹12.64 | ₹12.88 | ₹11.20 | ₹11.83 | 15,172 |
| 2026-02-17 | ₹14.30 | ₹14.30 | ₹12.26 | ₹12.41 | 32,373 |
| 2026-02-16 | ₹13.18 | ₹13.18 | ₹13.18 | ₹13.18 | 106,328 |
| 2026-02-13 | ₹10.99 | ₹10.99 | ₹10.52 | ₹10.99 | 1,058 |
| 2026-02-12 | ₹10.75 | ₹11.09 | ₹10.51 | ₹11.09 | 1,020 |
| 2026-02-11 | ₹10.90 | ₹11.49 | ₹10.90 | ₹11.10 | 15,796 |
| 2026-02-10 | ₹10.27 | ₹11.59 | ₹10.27 | ₹10.90 | 4,290 |
| 2026-02-09 | ₹10.52 | ₹11.80 | ₹10.08 | ₹10.49 | 1,989 |
| 2026-02-06 | ₹10.00 | ₹11.49 | ₹10.00 | ₹10.55 | 5,382 |
| 2026-02-05 | ₹10.11 | ₹11.49 | ₹10.11 | ₹10.19 | 5,337 |
| 2026-02-04 | ₹10.00 | ₹11.00 | ₹9.67 | ₹10.94 | 8,955 |
| 2026-02-03 | ₹10.97 | ₹10.97 | ₹9.03 | ₹9.67 | 1,630 |
| 2026-02-02 | ₹10.00 | ₹11.20 | ₹9.55 | ₹9.81 | 6,768 |
| 2026-02-01 | ₹10.01 | ₹10.27 | ₹10.00 | ₹10.05 | 2,906 |
| 2026-01-30 | ₹10.54 | ₹10.94 | ₹10.27 | ₹10.28 | 14,820 |
| 2026-01-29 | ₹10.99 | ₹10.99 | ₹10.50 | ₹10.75 | 418 |
| 2026-01-28 | ₹10.26 | ₹11.00 | ₹10.26 | ₹10.99 | 1,355 |
| 2026-01-27 | ₹12.00 | ₹12.00 | ₹10.48 | ₹10.50 | 22,331 |
| 2026-01-23 | ₹10.85 | ₹12.00 | ₹10.34 | ₹10.46 | 3,994 |
| 2026-01-22 | ₹10.71 | ₹11.36 | ₹10.40 | ₹10.59 | 4,493 |
| 2026-01-21 | ₹10.42 | ₹11.98 | ₹10.05 | ₹10.45 | 7,001 |
| 2026-01-20 | ₹10.92 | ₹10.92 | ₹10.26 | ₹10.37 | 5,781 |
| 2026-01-19 | ₹12.59 | ₹12.59 | ₹10.28 | ₹10.92 | 6,226 |
| 2026-01-16 | ₹11.00 | ₹11.62 | ₹10.54 | ₹10.55 | 2,593 |
| 2026-01-14 | ₹10.00 | ₹10.99 | ₹10.00 | ₹10.53 | 220 |
| 2026-01-13 | ₹11.00 | ₹11.48 | ₹10.65 | ₹10.89 | 985 |
| 2026-01-12 | ₹10.55 | ₹11.91 | ₹10.55 | ₹10.65 | 5,000 |
| 2026-01-09 | ₹11.50 | ₹11.82 | ₹10.52 | ₹10.55 | 1,548 |
| 2026-01-08 | ₹12.10 | ₹12.10 | ₹10.75 | ₹10.97 | 3,869 |
| 2026-01-07 | ₹11.85 | ₹12.00 | ₹11.08 | ₹11.55 | 3,945 |
| 2026-01-06 | ₹12.80 | ₹13.50 | ₹11.63 | ₹12.07 | 21,243 |
| 2026-01-05 | ₹10.50 | ₹12.60 | ₹9.15 | ₹12.42 | 44,326 |
| 2026-01-02 | ₹10.01 | ₹11.00 | ₹10.01 | ₹10.50 | 4,390 |
| 2026-01-01 | ₹10.93 | ₹10.97 | ₹10.26 | ₹10.56 | 3,153 |
Sharpline Broadcast Share Price Performance Analysis (Mar 2022 - Sep 2026)
SHARPLINE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.63%
₹10.56 → ₹8.91
Year to Date
Price Volatility
6.08%
Low Volatility
Year to Date
Average Daily Volume
6,040
Year to Date Average
BSE Exchange
Sharpline Broadcast Share Price History – Frequently Asked Questions
Common questions about SHARPLINE historical data and records. For live price, key ratios and fundamentals, see SHARPLINE screener.
What is the all-time high share price of Sharpline Broadcast (SHARPLINE)?
The all-time high share price of Sharpline Broadcast was ₹55.95 recorded on June 14, 2022 on the BSE exchange.
What is the all-time low share price of Sharpline Broadcast (SHARPLINE)?
The all-time low share price of Sharpline Broadcast was ₹4.95 recorded on August 17, 2023 on the BSE exchange.
How can I download SHARPLINE historical share price data?
You can download Sharpline Broadcast 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 SHARPLINE shares?
The highest trading volume day for Sharpline Broadcast was 3,036,904 shares traded on June 07, 2022 on the BSE exchange, with share price at ₹43.95.