Sharat Industries share price history

NSE: SHINDLBSE: 519397Food ProductsSmall Cap

₹148.71₹3.01 (1.98%)BSE ₹148.75

Share price at the NSE close on 23 Oct 2026. Previous close ₹151.72.

52-week range of BSE trades to 23 Oct 2026

₹123.00Low, 28 Oct 2025₹179.00High, 3 Feb 2026

Market cap: ₹583 Cr1,760th largest listed
P/E: 34.7
P/B: 3.8
Dividend yield: Nonein the last 12 months
ROE: 11.5%
ROCE: 11.7%
Debt to equity: 0.81
Volume, NSE: 1,56,22231.5% delivered

Sharat Industries share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Sharat Industries's share price is on record from 8 Jul 2019, when it closed at ₹13.12, to 23 Oct 2026. Its highest close was ₹175.10 on 4 Feb 2026 and its lowest ₹13.12 on 8 Jul 2019. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	148.71	+3.7%	175.10	140.20	140.65	179.99	126.20	3,32,82,444
2025BSE close	143.35	+90.3%	143.35	65.11	72.00	150.00	59.00	1,67,83,276
2024BSE close	75.32	+36.9%	77.07	41.44	55.99	83.70	41.00	54,83,113
2023BSE close	55.00	+20.6%	66.00	43.50	47.00	67.80	42.10	21,69,123
2022BSE close	45.60	−18.7%	70.90	43.80	55.00	73.05	41.65	11,27,072
2021BSE close	56.10	+86.4%	66.70	23.00	31.55	68.70	21.85	22,86,720
2020BSE close	30.10	+43.3%	31.45	15.00	22.00	33.00	14.50	2,49,092
2019BSE close	21.00	–	30.45	13.12	12.50	31.05	12.50	2,99,961

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 8 Jul 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	148.71	−6.8%	158.12	164.39	145.50	18,83,471
Sep 2026	159.60	−2.0%	161.80	168.96	156.20	51,79,308
Aug 2026	162.79	+0.5%	162.95	179.99	155.90	30,16,360
Jul 2026	162.02	+9.0%	149.50	166.00	142.50	31,04,417
Jun 2026	148.63	−3.9%	158.90	161.96	130.60	24,42,752
May 2026	154.70	+4.2%	149.50	179.70	145.00	28,55,049
Apr 2026BSE close	148.45	+1.1%	146.05	158.00	140.15	32,23,834
Mar 2026BSE close	146.80	−4.2%	148.50	154.45	126.20	34,23,020
Feb 2026BSE close	153.25	−3.3%	161.95	179.00	145.00	39,89,443
Jan 2026BSE close	158.45	+10.5%	140.65	164.00	135.10	41,64,790
Dec 2025BSE close	143.35	+3.5%	139.90	145.00	128.10	26,99,646
Nov 2025BSE close	138.50	+4.2%	131.60	141.00	128.95	12,64,207
Oct 2025BSE close	132.95	+7.5%	123.70	134.90	119.00	6,40,386
Sep 2025BSE close	123.70	+1.1%	123.00	150.00	116.50	10,21,778
Aug 2025BSE close	122.30	+5.8%	115.00	123.50	110.50	7,39,668
Jul 2025BSE close	115.55	+11.9%	104.00	117.95	96.50	13,61,418
Jun 2025BSE close	103.30	+3.0%	101.00	112.00	94.00	18,46,217
May 2025BSE close	100.27	+16.2%	84.50	104.00	78.10	18,33,802
Apr 2025BSE close	86.27	+14.9%	73.02	89.90	61.52	11,34,220
Mar 2025BSE close	75.08	−6.3%	80.00	83.05	59.00	6,55,059
Feb 2025BSE close	80.12	+20.1%	66.51	94.99	64.00	22,20,577
Jan 2025BSE close	66.69	−11.5%	72.00	79.39	60.01	13,66,298
Dec 2024BSE close	75.32	+36.1%	54.25	79.89	53.17	11,61,920
Nov 2024BSE close	55.35	+11.5%	49.67	60.62	47.51	4,07,400
Oct 2024BSE close	49.66	+1.8%	47.83	49.66	43.00	1,59,737
Sep 2024BSE close	48.79	+3.9%	47.91	52.51	41.00	3,30,981
Aug 2024BSE close	46.98	−7.7%	49.87	51.89	42.78	3,06,451
Jul 2024BSE close	50.88	−3.7%	54.70	83.70	41.09	13,22,459
Jun 2024BSE close	52.82	+16.9%	47.80	56.47	43.01	2,34,926
May 2024BSE close	45.18	−1.8%	46.80	59.00	44.60	2,19,941
Apr 2024BSE close	46.00	+9.0%	43.99	49.88	42.75	1,03,218
Mar 2024BSE close	42.21	−17.9%	51.45	52.68	42.00	2,83,205
Feb 2024BSE close	51.42	−11.4%	58.00	64.90	50.01	3,89,317
Jan 2024BSE close	58.01	+5.5%	55.99	70.45	54.29	5,63,558
Dec 2023BSE close	55.00	−1.8%	56.01	63.40	53.53	2,69,703
Nov 2023BSE close	56.00	+12.0%	49.94	61.97	48.07	2,14,993
Oct 2023BSE close	50.00	+7.0%	46.88	54.02	42.41	6,67,979
Sep 2023BSE close	46.74	−18.5%	58.50	62.15	42.70	1,65,587
Aug 2023BSE close	57.38	+7.3%	53.50	58.50	50.01	1,55,774
Jul 2023BSE close	53.46	−9.3%	60.12	60.90	52.60	75,808
Jun 2023BSE close	58.94	+5.6%	54.71	67.80	54.00	1,61,969
May 2023BSE close	55.83	−7.3%	61.75	64.68	54.50	1,47,843
Apr 2023BSE close	60.25	+32.5%	45.67	65.00	44.15	1,05,127
Mar 2023BSE close	45.47	−2.9%	45.60	49.87	42.10	87,194
Feb 2023BSE close	46.85	−4.8%	50.80	53.25	44.50	48,052
Jan 2023BSE close	49.20	+7.9%	47.00	55.40	45.60	69,094
Dec 2022BSE close	45.60	−11.3%	50.90	52.85	44.00	45,457
Nov 2022BSE close	51.40	−11.4%	59.90	59.90	48.65	57,920
Oct 2022BSE close	58.00	−9.9%	64.80	66.00	55.25	1,00,887
Sep 2022BSE close	64.40	+6.7%	63.35	72.90	58.50	1,26,457
Aug 2022BSE close	60.35	+0.6%	63.00	66.05	48.45	1,98,209
Jul 2022BSE close	60.00	+30.4%	47.00	63.30	43.50	1,37,911
Jun 2022BSE close	46.00	−4.4%	49.10	52.80	41.65	32,353
May 2022BSE close	48.10	−10.2%	54.65	57.00	43.35	65,277
Apr 2022BSE close	53.55	−8.9%	60.00	60.90	49.05	43,363
Mar 2022BSE close	58.80	−1.7%	61.60	61.60	51.80	73,051
Feb 2022BSE close	59.80	−10.6%	64.80	69.80	54.85	51,264
Jan 2022BSE close	66.90	+19.3%	55.00	73.05	53.70	1,94,923
Dec 2021BSE close	56.10	+10.2%	49.40	68.70	49.20	1,49,328
Nov 2021BSE close	50.90	+7.7%	48.25	65.00	45.00	6,64,307
Oct 2021BSE close	47.25	+5.2%	43.00	52.45	40.60	10,95,948
Sep 2021BSE close	44.90	+44.8%	29.55	52.35	27.50	97,516
Aug 2021BSE close	31.00	+10.7%	28.90	31.90	24.85	54,111
Jul 2021BSE close	28.00	−1.4%	28.60	30.80	26.00	16,115
Jun 2021BSE close	28.40	−5.0%	29.90	32.50	27.40	24,294
May 2021BSE close	29.90	+8.7%	27.50	32.45	26.25	37,926
Apr 2021BSE close	27.50	−15.5%	32.90	34.00	26.75	14,851
Mar 2021BSE close	32.55	+27.9%	24.20	34.35	21.85	70,912
Feb 2021BSE close	25.45	−11.3%	29.95	29.95	23.75	10,139
Jan 2021BSE close	28.70	−4.7%	31.55	32.40	23.80	51,273
Dec 2020BSE close	30.10	+4.2%	27.60	33.00	25.10	58,908
Nov 2020BSE close	28.90	+2.3%	27.25	32.95	23.50	27,687
Oct 2020BSE close	28.25	+13.0%	23.75	28.25	23.35	5,826
Sep 2020BSE close	25.00	+6.4%	23.00	27.75	19.90	37,512
Aug 2020BSE close	23.50	+11.9%	22.05	25.80	20.90	18,959
Jul 2020BSE close	21.00	−8.7%	23.00	25.80	18.40	8,656
Jun 2020BSE close	23.00	−8.7%	26.40	27.00	21.00	7,400
May 2020BSE close	25.20	+14.0%	21.00	28.65	21.00	16,483
Apr 2020BSE close	22.10	+33.9%	16.80	24.00	16.80	8,348
Mar 2020BSE close	16.50	−25.0%	20.90	20.90	14.50	24,986
Feb 2020BSE close	22.00	−11.6%	25.90	27.00	20.40	7,093
Jan 2020BSE close	24.90	+18.6%	22.00	26.90	18.50	27,234
Dec 2019BSE close	21.00	−10.1%	23.25	23.30	17.15	21,541
Nov 2019BSE close	23.35	+44.6%	15.50	24.70	15.35	37,611
Oct 2019BSE close	16.15	−29.8%	23.00	23.50	16.15	20,189
Sep 2019BSE close	23.00	−12.5%	25.80	25.80	23.00	8,365
Aug 2019BSE close	26.30	+0.4%	26.70	31.05	26.30	42,059
Jul 2019BSE close	26.19	–	12.50	26.19	12.50	1,70,196

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	152.02	152.70	145.50	148.71	148.15	1,56,222	31.5%
22 Oct 2026	152.00	154.00	147.11	151.72	149.41	94,139	8.8%
21 Oct 2026	152.82	152.82	145.55	150.78	148.89	1,30,795	15.9%
19 Oct 2026	155.00	155.16	148.00	150.19	151.02	1,31,419	21.5%
16 Oct 2026	155.00	156.16	152.77	155.18	154.09	90,403	11.8%
15 Oct 2026	157.55	157.55	152.13	154.00	155.10	1,42,042	23.0%
14 Oct 2026	155.50	159.00	155.00	157.61	157.21	1,10,534	12.0%
13 Oct 2026	159.40	164.39	155.00	155.66	158.02	1,47,403	31.1%
12 Oct 2026	157.40	160.79	152.50	158.71	156.77	1,76,425	25.1%
9 Oct 2026	157.80	157.80	155.00	155.80	156.53	98,028	12.1%
8 Oct 2026	157.90	159.98	154.50	158.39	157.19	1,66,158	19.0%
7 Oct 2026	158.61	158.61	156.05	157.72	157.18	1,44,798	19.2%
6 Oct 2026	159.99	159.99	156.00	158.69	157.73	1,35,954	50.3%
5 Oct 2026	159.04	159.59	155.25	158.41	158.26	77,098	75.1%
1 Oct 2026	158.12	160.00	154.00	159.12	157.29	82,053	45.3%
30 Sep 2026	160.32	160.39	158.16	159.60	159.59	66,280	83.2%
29 Sep 2026	159.49	160.99	158.05	160.10	159.25	1,26,506	67.3%
28 Sep 2026	160.30	162.02	158.51	160.03	160.02	1,40,272	45.7%
25 Sep 2026	162.78	163.80	159.84	161.16	160.93	3,34,150	38.5%
24 Sep 2026	165.73	165.73	159.00	162.78	161.24	3,92,824	34.2%
23 Sep 2026	163.42	166.00	160.68	164.13	162.86	1,29,807	15.5%
22 Sep 2026	164.83	164.83	160.00	162.53	162.30	2,47,030	42.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
12 Jul 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
12 Jul 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 12 Jul 2024), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.