NSE: SHARDACROP | Series: EQ
-
LTP
550.00
-36.15 (-6.17 %) -
Open
571.00
584.50 -
High
575.00
588.95 -
Low
495.35
573.15 -
Close
526.55
586.15 -
52W High
886.60
19 Dec, 2024 -
52W Low
479.45
28 Feb, 2025
Upper Circuit: 703.38
Lower Circuit: 468.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 571.00 | 575.00 | 495.35 | 550.00 | 526.55 | -59.60 | -10.17 | 886.60 | 479.45 | 1,119,193 | 58.60 Crore | 68,940 |
| 02 Apr, 2025 | 584.50 | 588.95 | 573.15 | 583.00 | 586.15 | 0.75 | 0.13 | 886.60 | 479.45 | 72,172 | 4.20 Crore | 8,657 |
| 01 Apr, 2025 | 572.00 | 588.95 | 565.00 | 585.00 | 585.40 | 13.85 | 2.42 | 886.60 | 479.45 | 102,437 | 5.97 Crore | 9,948 |
| 28 Mar, 2025 | 609.80 | 615.10 | 565.95 | 569.00 | 571.55 | -33.95 | -5.61 | 886.60 | 479.45 | 199,826 | 11.66 Crore | 18,760 |
| 27 Mar, 2025 | 562.90 | 610.65 | 560.55 | 601.00 | 605.50 | 43.10 | 7.66 | 886.60 | 479.45 | 415,958 | 24.63 Crore | 36,224 |
| 26 Mar, 2025 | 576.00 | 582.95 | 558.65 | 564.40 | 562.40 | -12.80 | -2.23 | 886.60 | 479.45 | 95,140 | 5.41 Crore | 11,723 |
| 25 Mar, 2025 | 585.00 | 591.20 | 569.30 | 575.95 | 575.20 | -8.05 | -1.38 | 886.60 | 479.45 | 137,286 | 7.93 Crore | 16,884 |
| 24 Mar, 2025 | 578.05 | 598.35 | 577.95 | 583.90 | 583.25 | -0.75 | -0.13 | 886.60 | 479.45 | 179,731 | 10.58 Crore | 18,084 |
| 21 Mar, 2025 | 569.00 | 587.00 | 560.55 | 582.00 | 584.00 | 20.50 | 3.64 | 886.60 | 479.45 | 327,896 | 18.91 Crore | 26,166 |
| 20 Mar, 2025 | 537.10 | 582.40 | 537.10 | 570.00 | 563.50 | 27.50 | 5.13 | 886.60 | 479.45 | 629,644 | 35.70 Crore | 52,784 |
| 19 Mar, 2025 | 529.95 | 545.40 | 529.00 | 537.50 | 536.00 | 8.35 | 1.58 | 886.60 | 479.45 | 224,057 | 12.08 Crore | 20,892 |
| 18 Mar, 2025 | 521.35 | 549.40 | 521.10 | 526.00 | 527.65 | -20.60 | -3.76 | 886.60 | 479.45 | 822,071 | 44.12 Crore | 57,677 |
| 17 Mar, 2025 | 545.00 | 555.00 | 534.45 | 547.60 | 548.25 | 1.95 | 0.36 | 886.60 | 479.45 | 111,733 | 6.10 Crore | 12,524 |
| 13 Mar, 2025 | 551.75 | 551.75 | 531.60 | 545.00 | 546.30 | 2.40 | 0.44 | 886.60 | 479.45 | 111,982 | 6.04 Crore | 11,560 |
| 12 Mar, 2025 | 564.10 | 568.90 | 541.00 | 546.00 | 543.90 | -18.50 | -3.29 | 886.60 | 479.45 | 98,576 | 5.43 Crore | 11,451 |
| 11 Mar, 2025 | 549.70 | 566.70 | 531.55 | 564.10 | 562.40 | 11.65 | 2.12 | 886.60 | 479.45 | 166,298 | 9.26 Crore | 14,837 |
| 10 Mar, 2025 | 566.80 | 587.00 | 545.80 | 545.80 | 550.75 | -12.95 | -2.3 | 886.60 | 479.45 | 141,732 | 7.88 Crore | 13,485 |
| 07 Mar, 2025 | 557.80 | 580.65 | 556.70 | 566.70 | 563.70 | 5.90 | 1.06 | 886.60 | 479.45 | 164,221 | 9.38 Crore | 16,635 |
| 06 Mar, 2025 | 541.00 | 594.85 | 541.00 | 564.00 | 557.80 | 17.80 | 3.3 | 886.60 | 479.45 | 586,807 | 33.21 Crore | 48,469 |
| 05 Mar, 2025 | 528.00 | 544.00 | 527.00 | 535.25 | 540.00 | 12.20 | 2.31 | 886.60 | 479.45 | 299,162 | 16.04 Crore | 22,500 |
| 04 Mar, 2025 | 494.35 | 534.00 | 488.55 | 529.15 | 527.80 | 26.30 | 5.24 | 886.60 | 479.45 | 323,106 | 16.79 Crore | 20,642 |