Chart
Table
Comparison
Returns
Calculator
FAQ

Sharda Ispat Limited Historical Price Chart

Sharda Ispat Limited Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 22, 2025₹270.000.00%₹270.00₹270.00₹270.0011
Aug 21, 2025₹270.00-1.59%₹294.95₹294.95₹263.60309
Aug 20, 2025₹274.35+3.49%₹262.35₹276.00₹262.3596
Aug 19, 2025₹265.10-3.91%₹260.00₹274.80₹255.55296
Aug 18, 2025₹275.90+0.66%₹270.05₹275.90₹262.20343
Aug 14, 2025₹274.10+2.74%₹305.00₹305.00₹272.25339
Aug 13, 2025₹266.80-4.01%₹277.95₹277.95₹266.0060
Aug 12, 2025₹277.95-1.49%₹282.00₹282.00₹277.9571
Aug 11, 2025₹282.15+5.01%₹268.70₹284.95₹265.05358
Aug 8, 2025₹268.70-0.63%₹270.50₹303.95₹255.00308
Aug 7, 2025₹270.40-6.76%₹272.55₹286.85₹268.30307
Aug 6, 2025₹290.00-0.09%₹268.50₹290.00₹254.50110
Aug 5, 2025₹290.25-2.89%₹299.00₹299.00₹290.0081
Aug 4, 2025₹298.90+8.83%₹313.95₹313.95₹285.051.8K
Aug 1, 2025₹274.65-2.95%₹265.00₹287.95₹265.00195
Jul 31, 2025₹283.00+0.14%₹297.95₹297.95₹282.6051
Jul 30, 2025₹282.60-2.55%₹290.00₹305.00₹280.00527
Jul 29, 2025₹290.00+6.58%₹272.10₹299.95₹272.00348
Jul 28, 2025₹272.10-3.66%₹288.10₹288.10₹270.001.1K
Jul 25, 2025₹282.45+0.02%₹282.40₹286.00₹279.90510
Jul 24, 2025₹282.40-1.05%₹290.00₹290.00₹281.65211
Jul 23, 2025₹285.40-3.65%₹290.00₹290.00₹285.00408
Jul 22, 2025₹296.20+2.14%₹297.95₹297.95₹290.00205
Jul 21, 2025₹290.00-2.29%₹283.15₹299.00₹283.15929
Jul 18, 2025₹296.80+0.22%₹281.00₹304.00₹281.00714
Jul 17, 2025₹296.15+0.90%₹293.90₹303.95₹286.70244
Jul 16, 2025₹293.50+2.14%₹287.00₹294.00₹277.00173
Jul 15, 2025₹287.35+2.04%₹279.30₹304.00₹279.30469
Jul 14, 2025₹281.60-4.69%₹303.30₹304.80₹276.50721
Jul 11, 2025₹295.45-3.53%₹306.20₹306.20₹292.05381
Jul 10, 2025₹306.25+0.10%₹307.45₹307.45₹306.2579
Jul 9, 2025₹305.95+4.42%₹309.45₹309.45₹292.60150
Jul 8, 2025₹293.00-2.09%₹308.80₹308.80₹283.65556
Jul 7, 2025₹299.25-0.86%₹308.95₹308.95₹299.10347
Jul 4, 2025₹301.85-2.93%₹317.20₹317.20₹300.25275
Jul 3, 2025₹310.95+3.65%₹313.95₹313.95₹299.0552
Jul 2, 2025₹300.00-2.58%₹291.20₹300.00₹291.2070
Jul 1, 2025₹307.95-0.48%₹310.00₹310.00₹297.30528
Jun 30, 2025₹309.45+4.53%₹310.00₹310.00₹307.0024
Jun 27, 2025₹296.05-6.31%₹316.00₹316.00₹296.0521
Jun 26, 2025₹316.00+1.35%₹316.00₹316.00₹316.001
Jun 25, 2025₹311.80+5.64%₹283.25₹314.95₹283.251.4K
Jun 24, 2025₹295.15-1.62%₹299.00₹313.95₹295.0094
Jun 23, 2025₹300.00-0.03%₹300.00₹300.00₹300.0023
Jun 20, 2025₹300.10+1.73%₹309.00₹309.00₹300.00283
Jun 19, 2025₹295.00+0.12%₹318.00₹318.00₹295.00138
Jun 18, 2025₹294.65-5.85%₹295.30₹310.95₹292.70652
Jun 17, 2025₹312.95+1.33%₹319.00₹359.90₹312.95221
Jun 16, 2025₹308.85+0.08%₹314.00₹314.00₹303.00482
Jun 13, 2025₹308.60+2.52%₹300.00₹309.95₹291.90417
Jun 12, 2025₹301.00-1.34%₹324.90₹324.90₹301.00346
Jun 11, 2025₹305.10-4.64%₹305.00₹315.65₹300.00381
Jun 10, 2025₹319.95+1.27%₹324.90₹324.90₹303.1025
Jun 9, 2025₹315.95+2.93%₹307.50₹319.95₹307.50208
Jun 6, 2025₹306.95-2.18%₹319.95₹319.95₹302.001.3K
Jun 5, 2025₹313.80+1.69%₹313.95₹324.00₹306.50520
Jun 4, 2025₹308.60+1.28%₹324.95₹363.80₹302.601.2K
Jun 3, 2025₹304.70-0.80%₹302.20₹319.00₹302.20359
Jun 2, 2025₹307.15-0.19%₹319.85₹319.85₹301.90326
May 30, 2025₹307.75-3.53%₹303.05₹348.75₹290.005.8K
DateCloseChange %OpenHighLowVolume
Aug 18, 2025₹270.00-1.50%₹270.05₹294.95₹255.551.1K
Aug 11, 2025₹274.10+2.01%₹268.70₹305.00₹265.05828
Aug 4, 2025₹268.70-2.17%₹313.95₹313.95₹254.502.6K
Jul 28, 2025₹274.65-2.76%₹288.10₹305.00₹265.002.3K
Jul 21, 2025₹282.45-4.83%₹283.15₹299.00₹279.902.3K
Jul 14, 2025₹296.80+0.46%₹303.30₹304.80₹276.502.3K
Jul 7, 2025₹295.45-2.12%₹308.95₹309.45₹283.651.5K
Jun 30, 2025₹301.85+1.96%₹310.00₹317.20₹291.20949
Jun 23, 2025₹296.05-1.35%₹300.00₹316.00₹283.251.6K
Jun 16, 2025₹300.10-2.75%₹314.00₹359.90₹292.701.8K
Jun 9, 2025₹308.60+0.54%₹307.50₹324.90₹291.901.4K
Jun 2, 2025₹306.95-0.26%₹319.85₹363.80₹301.903.6K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025₹270.00-4.59%₹265.00₹313.95₹254.504.7K
Jul 1, 2025₹283.00-8.55%₹310.00₹317.20₹270.009.1K
Jun 1, 2025₹309.45+0.55%₹319.85₹363.80₹283.258.4K
May 1, 2025₹307.75+11.30%₹296.55₹350.45₹235.0022.2K
Apr 1, 2025₹276.50+2.41%₹301.75₹319.00₹264.0013.4K
Mar 1, 2025₹270.00-5.28%₹285.05₹340.00₹255.0013.8K
Feb 1, 2025₹285.05+3.99%₹300.95₹382.90₹250.0027.1K
Jan 1, 2025₹274.10-4.99%₹313.90₹314.00₹254.906.0K
Dec 1, 2024₹288.50-2.32%₹289.55₹338.95₹270.0016.6K
Nov 1, 2024₹295.35-32.67%₹438.65₹488.95₹265.6017.8K
Oct 1, 2024₹438.65-7.69%₹490.00₹498.95₹401.007.0K
Sep 1, 2024₹475.20+1.22%₹460.10₹488.35₹378.0048.2K
Aug 1, 2024₹469.45-19.91%₹597.85₹609.80₹469.4519.2K
Jul 1, 2024₹586.15-16.31%₹665.40₹665.40₹442.1050.9K
Jun 1, 2024₹700.40+114.22%₹336.80₹752.20₹276.00100.5K
May 1, 2024₹326.95+13.13%₹291.95₹359.45₹261.0065.1K
Apr 1, 2024₹289.00-6.17%₹308.00₹315.45₹272.0016.1K
Mar 1, 2024₹308.00-7.92%₹334.50₹347.90₹286.056.8K
Feb 1, 2024₹334.50-1.11%₹345.00₹362.35₹323.0012.3K
Jan 1, 2024₹338.25+30.83%₹263.65₹338.25₹242.3019.1K
Dec 1, 2023₹258.55+12.19%₹235.05₹296.90₹235.0515.4K
Nov 1, 2023₹230.45+65.08%₹145.00₹230.45₹139.0016.6K
Oct 1, 2023₹139.60-6.87%₹147.00₹153.00₹125.407.5K
Sep 1, 2023₹149.90+24.76%₹126.15₹167.25₹126.1538.2K
Aug 1, 2023₹120.15+52.09%₹79.00₹120.15₹77.0052.7K
Jul 1, 2023₹79.00+5.33%₹76.95₹85.50₹70.569.9K
Jun 1, 2023₹75.00+10.67%₹65.10₹77.05₹65.009.2K
May 1, 2023₹67.77+2.92%₹65.85₹71.99₹62.004.1K
Apr 1, 2023₹65.85+1.31%₹64.80₹69.95₹61.502.9K
Mar 1, 2023₹65.00+5.01%₹62.40₹67.97₹58.004.6K
Feb 1, 2023₹61.90+0.57%₹64.60₹72.15₹55.957.4K
Jan 1, 2023₹61.55-13.92%₹68.00₹73.70₹61.502.2K
Dec 1, 2022₹71.50+2.22%₹67.00₹75.10₹65.109.2K
Nov 1, 2022₹69.95+1.60%₹68.80₹72.20₹62.203.9K
Oct 1, 2022₹68.85+3.69%₹65.10₹68.85₹61.254.5K
Sep 1, 2022₹66.40-1.04%₹69.75₹77.85₹65.257.4K
Aug 1, 2022₹67.10-2.04%₹65.10₹73.90₹64.454.2K
Jul 1, 2022₹68.50+0.74%₹64.65₹71.00₹62.002.8K
Jun 1, 2022₹68.00-2.44%₹69.70₹71.90₹61.756.6K
May 1, 2022₹69.70-2.04%₹68.05₹75.45₹62.708.1K
Apr 1, 2022₹71.15+9.88%₹64.00₹78.00₹62.7512.7K
Feb 1, 2022₹64.75-4.85%₹71.30₹74.85₹59.9512.5K
Jan 1, 2022₹68.05-2.79%₹70.60₹74.70₹64.5014.2K
Dec 1, 2021₹70.00+4.79%₹69.95₹73.65₹63.5512.7K
Nov 1, 2021₹66.80-4.57%₹67.20₹76.00₹65.7013.4K
Oct 1, 2021₹70.00-7.77%₹79.55₹82.80₹67.6015.6K
Sep 1, 2021₹75.90-2.94%₹74.40₹83.00₹69.5514.8K
Aug 1, 2021₹78.20+1.62%₹80.65₹82.35₹67.8029.2K
Jul 1, 2021₹76.95+4.55%₹72.15₹78.50₹70.0537.0K
Jun 1, 2021₹73.60-1.54%₹75.75₹79.30₹65.4561.1K
May 1, 2021₹74.75+32.42%₹58.70₹82.00₹55.0060.7K
Apr 1, 2021₹56.45+10.36%₹51.15₹61.35₹50.1019.1K
Mar 1, 2021₹51.15-12.94%₹57.60₹61.80₹51.1526.2K
Feb 1, 2021₹58.75-32.70%₹85.60₹85.60₹58.757.3K
Jan 1, 2021₹87.30+91.87%₹45.50₹92.65₹45.5046.3K
Dec 1, 2020₹45.50+22.97%₹37.00₹46.10₹34.457.8K
Nov 1, 2020₹37.00+25.21%₹29.55₹37.50₹29.555.6K
Oct 1, 2020₹29.55-1.50%₹30.00₹32.00₹23.751.9K
Sep 1, 2020₹30.00-19.03%₹35.20₹38.70₹30.001.2K
Aug 1, 2020₹37.05-8.97%₹40.00₹41.70₹34.855.0K
DateCloseChange %OpenHighLowVolume
2025₹270.00-6.41%₹313.90₹382.90₹235.00104.6K
2024₹288.50+11.58%₹263.65₹752.20₹242.30379.6K
2023₹258.55+261.61%₹68.00₹296.90₹55.95170.8K
2022₹71.50+2.14%₹70.60₹78.00₹59.9586.2K
2021₹70.00+53.85%₹45.50₹92.65₹45.50343.5K
2020₹45.50+2.82%₹42.05₹46.10₹23.7557.3K
2019₹44.25-23.04%₹57.35₹72.00₹44.256.9K
2018₹57.50-9.59%₹66.75₹98.50₹52.3562.5K
2017₹63.60+469.89%₹11.16₹63.60₹11.1635.3K
2016₹11.16-7.00%₹12.00₹12.60₹11.162.6K
2015₹12.00-37.17%₹19.10₹21.10₹12.004.3K
2014₹19.10+42.86%₹13.37₹19.10₹13.37569
2013₹13.370.00%₹13.37₹13.37₹13.37N/A
2012₹13.370.00%₹13.37₹13.37₹13.37N/A
2011₹13.370.00%₹13.37₹13.37₹13.37N/A
2010₹13.370.00%₹13.37₹13.37₹13.37N/A
2009₹13.370.00%₹13.37₹13.37₹13.37N/A
2008₹13.37+19,000.00%₹16.95₹2,386.00N/A8.1M
2007₹0.07-99.28%₹38.93₹100,000.00N/A22.4M
2006₹9.70+29.33%₹0.89₹36.60₹0.89100
2005₹7.50+110.67%₹3.56₹240.00₹0.58N/A
2004₹3.56-84.18%₹22.50₹524.00₹3.45N/A
2003₹22.50-79.55%₹110.00₹110.00₹0.274.2K
2002₹110.00+6,775.00%₹1.60₹110.00₹1.60N/A
2001₹1.60-27.27%₹2.20₹54.55₹1.60N/A
2000₹2.200.00%₹96.30₹96.30₹2.2025

How Sharda Ispat Limited Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Sharda Ispat Limited Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Sharda Ispat Limited-12.04%-12.04%-12.04%-12.04%-12.04%-12.04%
JSW Steel14.06%60.93%282.40%1,059.30%863.47%3,786.31%
Tata Steel3.26%48.33%-62.46%-27.00%-67.24%-51.40%
Indian Metals18.44%206.56%561.40%1,089.00%27.03%16.73%
Kalyani Steels10.17%193.60%286.02%535.14%553.02%4,990.75%
Goodluck India12.04%137.67%2,260.99%774.90%774.90%774.90%
NIFTY 50 | Market0.63%42.27%114.47%212.18%361.86%416.39%
Nifty Metal | Sector1.80%60.22%275.25%419.60%144.45%144.45%

Calculate Your Sharda Ispat Limited Investment Returns

Long-Term Investment Performance Analysis

Sharda Ispat Limited stock price in Jun 2025 was ₹306.95, A ₹1,000.00 lump sum investment in Sharda Ispat Limited made 0 years ago would be worth approximately ₹879.62 today, representing a negative return of -12.04%.

2 Months Investment Scenario (Jun 2025 - Aug 2025)

Initial Investment ₹1,000.00
Current Value ₹879.62
Total Return -12.04%
Annual Return (CAGR) -43.92%
Shares Owned 3.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Sharda Ispat Limited has delivered a total return of -12.0%.

  • 52-Week High reached INR528.00 on August 26, 2024.
  • 52-Week Low touched INR235.00 on May 7, 2025.
  • Current Price trading at INR270.00 as of August 23, 2025.

Over the past 5 years, investing INR10,000.00 in Sharda Ispat Limited (shrdais) would have grown to approximately INR8,796.00 as of August 23, 2025, representing a total return of -12.0%.

This represents a compound annual growth rate (CAGR) of -2.5% over the 5-year period.

Sharda Ispat Limited (shrdais) has delivered an annualized return of -1.3% over the past 10 years.

To illustrate: INR10,000.00 invested in Sharda Ispat Limited would have grown to INR8,796.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Sharda Ispat Limited (shrdais) has achieved its strongest performance over the 12 months period, delivering a total return of -12.0%.

Sharda Ispat Limited (shrdais) shows the following performance across different time periods:

Negative Returns: 12 months (-12.0%), 3 years (-12.0%), 5 years (-12.0%), 10 years (-12.0%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.