Sharda Ispat Limited Historical Price Chart

Sharda Ispat Limited Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹179.65-5.72%₹190.55₹190.55₹179.00148
Jun 2, 2026₹190.55+0.18%₹209.95₹209.95₹179.951.3K
Jun 1, 2026₹190.20+6.29%₹196.00₹207.00₹182.005.3K
May 29, 2026₹178.95+19.98%₹167.75₹178.95₹160.007.5K
May 27, 2026₹149.15+3.86%₹167.85₹167.85₹148.95230
May 26, 2026₹143.60-3.30%₹156.95₹156.95₹141.00259
May 25, 2026₹148.50-1.39%₹159.60₹159.60₹148.45258
May 22, 2026₹150.60-0.69%₹142.60₹150.60₹142.00243
May 21, 2026₹151.65-0.49%₹159.90₹159.90₹145.05180
May 20, 2026₹152.40-0.97%₹153.15₹153.15₹152.4010
May 19, 2026₹153.90+7.36%₹140.50₹153.95₹140.501.7K
May 18, 2026₹143.35-2.48%₹159.60₹159.60₹141.058
May 12, 2026₹147.00-4.51%₹150.15₹155.50₹144.001.9K
May 11, 2026₹153.95-5.90%₹166.45₹166.45₹150.151.3K
May 8, 2026₹163.60-1.39%₹165.00₹165.00₹155.20335
May 7, 2026₹165.90+9.25%₹152.50₹165.95₹151.85276
May 6, 2026₹151.85-5.03%₹159.85₹159.90₹151.30299
May 5, 2026₹159.90-0.59%₹160.85₹160.85₹155.00374
May 4, 2026₹160.85+1.20%₹142.10₹161.05₹142.10177
Apr 30, 2026₹158.95+1.96%₹156.40₹161.00₹155.801.3K
Apr 29, 2026₹155.900.00%₹155.90₹155.90₹155.9028
Apr 28, 2026₹155.900.00%₹155.85₹155.90₹155.85144
Apr 27, 2026₹155.90-1.61%₹156.00₹156.00₹145.10513
Apr 24, 2026₹158.45+6.20%₹149.00₹159.25₹141.60424
Apr 23, 2026₹149.20-3.68%₹160.35₹160.35₹149.00845
Apr 22, 2026₹154.90-1.34%₹157.00₹157.00₹154.8051
Apr 21, 2026₹157.00-1.78%₹159.80₹159.80₹150.40215
Apr 20, 2026₹159.85+1.27%₹166.00₹166.00₹144.85113
Apr 17, 2026₹157.85+5.94%₹163.00₹163.00₹149.00358
Apr 16, 2026₹149.00-4.76%₹158.90₹158.90₹149.00107
Apr 15, 2026₹156.45+5.57%₹169.00₹169.00₹150.00313
Apr 13, 2026₹148.20+2.60%₹150.60₹150.65₹144.50930
Apr 10, 2026₹144.45-1.40%₹146.75₹154.60₹144.0574
Apr 9, 2026₹146.50-2.40%₹153.05₹153.05₹145.1091
Apr 8, 2026₹150.10+1.01%₹153.00₹157.45₹145.103.6K
Apr 7, 2026₹148.60-6.28%₹157.65₹157.65₹144.003.5K
Apr 6, 2026₹158.55+17.36%₹135.05₹158.55₹126.95977
Apr 2, 2026₹135.10+0.56%₹133.70₹144.00₹133.701.1K
Apr 1, 2026₹134.35+7.18%₹134.90₹135.20₹130.501.4K
Mar 30, 2026₹125.35-10.62%₹140.25₹140.25₹125.002.6K
Mar 27, 2026₹140.25-0.46%₹149.70₹149.70₹139.004.3K
Mar 25, 2026₹140.90-2.05%₹138.00₹149.85₹136.003.2K
Mar 24, 2026₹143.85-0.86%₹156.00₹156.00₹136.404.4K
Mar 23, 2026₹145.10-10.79%₹152.15₹159.85₹143.102.3K
Mar 20, 2026₹162.65-2.02%₹162.65₹162.70₹162.6514
Mar 18, 2026₹166.00+1.50%₹166.85₹170.00₹155.05910
Mar 17, 2026₹163.55+11.56%₹166.00₹166.00₹150.001.3K
Mar 16, 2026₹146.60+3.24%₹142.15₹149.95₹130.05958
Mar 13, 2026₹142.00-3.76%₹152.95₹153.00₹142.001.2K
Mar 12, 2026₹147.55-3.53%₹150.00₹153.00₹147.00910
Mar 11, 2026₹152.95+2.07%₹168.95₹168.95₹150.05347
Mar 10, 2026₹149.85-3.54%₹161.20₹161.20₹147.05798
Mar 9, 2026₹155.35-5.65%₹164.55₹164.60₹155.0097
Mar 6, 2026₹164.65-2.57%₹160.30₹167.75₹160.05239
Mar 5, 2026₹169.00+3.08%₹163.95₹169.00₹163.95250
Mar 4, 2026₹163.95-2.79%₹156.00₹166.65₹156.00278
Mar 2, 2026₹168.65-1.09%₹170.50₹170.50₹165.00311
Feb 27, 2026₹170.50+4.15%₹163.70₹172.00₹160.0573
Feb 26, 2026₹163.70-1.06%₹165.45₹166.40₹157.00227
Feb 25, 2026₹165.45-4.75%₹173.75₹185.95₹155.50672
Date Close Change % Open High Low Volume
May 25, 2026₹178.95+18.82%₹159.60₹178.95₹141.008.3K
May 18, 2026₹150.60-5.25%₹159.60₹159.90₹140.502.1K
May 11, 2026₹158.95-2.84%₹166.45₹174.00₹144.004.3K
May 4, 2026₹163.60+2.93%₹142.10₹165.95₹142.101.3K
Apr 27, 2026₹158.95+0.32%₹156.00₹161.00₹145.102.0K
Apr 20, 2026₹158.45+0.38%₹166.00₹166.00₹141.601.6K
Apr 13, 2026₹157.85+9.28%₹150.60₹169.00₹144.501.7K
Apr 6, 2026₹144.45+6.92%₹135.05₹158.55₹126.958.3K
Mar 30, 2026₹135.10-3.67%₹140.25₹144.00₹125.005.1K
Mar 23, 2026₹140.25-13.77%₹152.15₹159.85₹136.0014.2K
Mar 16, 2026₹162.65+14.54%₹142.15₹170.00₹130.053.2K
Mar 9, 2026₹142.00-13.76%₹164.55₹168.95₹142.003.3K
Mar 2, 2026₹164.65-3.43%₹170.50₹170.50₹156.001.1K
Feb 23, 2026₹170.50+1.22%₹178.70₹185.95₹155.501.3K
Feb 16, 2026₹168.45-15.33%₹181.10₹197.00₹161.153.1K
Feb 9, 2026₹198.95+6.19%₹189.00₹206.95₹171.004.0K
Feb 2, 2026₹187.35-0.32%₹188.75₹189.00₹164.502.9K
Jan 26, 2026₹187.95+3.81%₹177.00₹188.85₹166.001.6K
Jan 19, 2026₹181.05-5.01%₹185.00₹200.95₹179.001.8K
Jan 12, 2026₹190.60+5.98%₹175.10₹195.00₹174.152.8K
Jan 5, 2026₹179.85+3.57%₹180.00₹210.00₹175.003.0K
Dec 29, 2025₹173.65-5.19%₹185.00₹189.00₹172.90235
Dec 22, 2025₹183.15+1.75%₹180.00₹188.90₹172.00990
Dec 15, 2025₹180.00-5.24%₹189.95₹205.95₹172.001.6K
Dec 8, 2025₹189.95+0.32%₹189.35₹210.00₹165.75907
Dec 1, 2025₹189.35-1.87%₹195.00₹213.85₹188.001.5K
Nov 24, 2025₹192.95+0.29%₹194.30₹223.90₹192.001.3K
Nov 17, 2025₹192.40-4.33%₹202.00₹227.00₹190.702.7K
Nov 10, 2025₹201.10-12.18%₹229.00₹240.00₹198.003.0K
Nov 3, 2025₹229.00-3.92%₹223.00₹244.90₹208.301.5K
Oct 27, 2025₹238.35+15.40%₹220.95₹250.95₹205.006.2K
Oct 20, 2025₹206.55-4.73%₹216.80₹223.00₹175.102.0K
Oct 13, 2025₹216.80-12.76%₹248.45₹261.00₹215.302.8K
Oct 6, 2025₹248.50+0.98%₹259.95₹259.95₹230.001.5K
Sep 29, 2025₹246.10-4.35%₹252.00₹289.50₹245.001.3K
Sep 22, 2025₹257.30-4.15%₹267.15₹277.50₹252.051.2K
Sep 15, 2025₹268.45+0.86%₹266.60₹271.95₹252.852.1K
Sep 8, 2025₹266.15-8.18%₹296.95₹296.95₹255.955.7K
Sep 1, 2025₹289.85+8.60%₹261.00₹299.90₹261.001.2K
Aug 25, 2025₹266.90-1.15%₹265.00₹297.65₹250.551.9K
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
Date Close Change % Open High Low Volume
May 1, 2026₹178.95+12.58%₹142.10₹178.95₹140.5016.0K
Apr 1, 2026₹158.95+26.80%₹134.90₹169.00₹126.9516.1K
Mar 1, 2026₹125.35-26.48%₹170.50₹170.50₹125.0024.3K
Feb 1, 2026₹170.50-0.96%₹171.00₹206.95₹155.5011.4K
Jan 1, 2026₹172.15-5.20%₹180.00₹210.00₹166.009.3K
Dec 1, 2025₹181.60-5.88%₹195.00₹213.85₹165.755.2K
Nov 1, 2025₹192.95-19.05%₹223.00₹244.90₹190.708.5K
Oct 1, 2025₹238.35-5.64%₹252.60₹289.50₹175.1013.4K
Sep 1, 2025₹252.60-5.36%₹261.00₹299.90₹252.0010.6K
Aug 1, 2025₹266.90-5.69%₹265.00₹313.95₹250.556.6K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹178.95-1.46%--1.46%₹180.00₹210.00₹125.0077.1K
2025₹181.60-37.05%--37.05%₹313.90₹382.90₹165.75144.2K
2024₹288.50+11.58%-+11.58%₹263.65₹752.20₹242.30379.6K
2023₹258.55+261.61%-+261.61%₹68.00₹296.90₹55.95170.8K
2022₹71.50+2.14%-+2.14%₹70.60₹78.00₹59.9586.2K
2021₹70.00+53.85%-+53.85%₹45.50₹92.65₹45.50343.5K
2020₹45.50+2.82%-+2.82%₹42.05₹46.10₹23.7557.3K
2019₹44.25-23.04%--23.04%₹57.35₹72.00₹44.256.9K
2018₹57.50-9.59%--9.59%₹66.75₹98.50₹52.3562.5K
2017₹63.60+469.89%-+469.89%₹11.16₹63.60₹11.1635.3K
2016₹11.16-7.00%--7.00%₹12.00₹12.60₹11.162.6K
2015₹12.00-37.17%--37.17%₹19.10₹21.10₹12.004.3K
2014₹19.10+42.86%-+42.86%₹13.37₹19.10₹13.37569
2013₹13.370.00%-0.00%₹13.37₹13.37₹13.37N/A
2012₹13.370.00%-0.00%₹13.37₹13.37₹13.37N/A
2011₹13.370.00%-0.00%₹13.37₹13.37₹13.37N/A
2010₹13.370.00%-0.00%₹13.37₹13.37₹13.37N/A
2009₹13.370.00%-0.00%₹13.37₹13.37₹13.37N/A
2008₹13.37+19,000.00%-+19,000.00%₹16.95₹2,386.00N/A8.1M
2007₹0.07-99.28%--99.28%₹38.93₹100,000.00N/A22.4M
2006₹9.70+29.33%-+29.33%₹0.89₹36.60₹0.89100
2005₹7.50+110.67%-+110.67%₹3.56₹240.00₹0.58N/A
2004₹3.56-84.18%--84.18%₹22.50₹524.00₹3.45N/A
2003₹22.50-79.55%--79.55%₹110.00₹110.00₹0.274.2K
2002₹110.00+6,775.00%-+6,775.00%₹1.60₹110.00₹1.60N/A
2001₹1.60-27.27%--27.27%₹2.20₹54.55₹1.60N/A
2000₹2.200.00%-0.00%₹96.30₹96.30₹2.2025

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Sharda Ispat Limited Performed Against the Market & Sector

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

Sharda Ispat Limited Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
804.42M Small-cap 32.69% 18.46% 12.99% -2.26% 5.86% -41.70% -41.70% -41.70% -41.70% -41.70% -41.70%
Bansal Wire
Bansal Wire BANSALWIRE
47.45B Small-cap -4.90% 9.19% 21.16% -2.67% 1.33% -12.22% -10.79% -10.79% -10.79% -10.79% -10.79%
JSW Steel
JSW Steel JSWSTEEL
3.07T Large-cap 1.33% 3.49% 3.43% 12.81% 11.89% 28.64% 80.87% 77.20% 832.71% 1,262.18% 4,384.21%
40.72B Small-cap -8.46% -6.35% 13.05% 11.74% 27.94% 33.09% 250.86% 392.38% 772.71% 305.43% 185.02%
40.18B Small-cap -1.34% 1.50% 16.24% 12.57% 23.97% 37.74% 182.56% 1,107.83% 1,034.82% 1,034.82% 1,034.82%
Tata Steel
Tata Steel TATASTEEL
2.62T Large-cap 0.06% -0.77% -0.19% 25.52% 15.78% 29.19% 92.61% 85.62% 545.02% 280.85% 377.00%

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 1 years ago would be worth approximately ₹585.27 today, representing a negative return of -41.47%.

1 Year Investment Scenario (Jun 2025 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹585.27
Annual Return (CAGR) -41.41%
Shares Owned 3.3

Investment Breakdown

Value Comparison

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 -41.7%.

  • 52-Week High reached INR363.80 on N/A.
  • 52-Week Low touched INR125.00 on N/A.
  • Current Price trading at INR179.65 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Sharda Ispat Limited (shrdais) would have grown to approximately INR5,830.00 as of June 4, 2026, representing a total return of -41.7%.

This represents a compound annual growth rate (CAGR) of -10.2% over the 5-year period.

Sharda Ispat Limited (shrdais) has delivered an annualized return of -5.3% over the past 10 years.

To illustrate: INR10,000.00 invested in Sharda Ispat Limited would have grown to INR5,830.00 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 -41.7%.

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

Negative Returns: 12 months (-41.7%), 3 years (-41.7%), 5 years (-41.7%), 10 years (-41.7%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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