Sharda Motor Industries share price history

NSE: SHARDAMOTRBSE: 535602Auto ComponentsSmall Cap

Sharda Motor Industries Limited · Face value ₹2 · Listed May 2013 on BSE, Sep 2015 on NSE

₹828.95₹5.05 (0.61%)BSE ₹827.35

Share price at the NSE close on 29 Oct 2026. Previous close ₹823.90.

29 Oct: open ₹827.75, high ₹832.95, low ₹806.40

52-week range of traded prices to 29 Oct 2026

₹700.00Low, 30 Mar 2026₹1,189.90High, 11 Nov 2025

Market cap: ₹4,759 Cr790th largest listed
P/E: 14.33
P/B: 3.62
Dividend yield: 2.41%
ROE: 28.0%
ROCE: 27.3%
Debt to equity: 0.00
Volume, NSE: 14,72449.5% delivered

Sharda Motor Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Sharda Motor Industries' share price is on record from 22 May 2013, when it closed at ₹49.91, to 29 Oct 2026. Its highest close was ₹1,462.73 on 9 Jul 2024 and its lowest ₹25.61 on 26 Dec 2013, adjusted for 2 splits and bonus issues. 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 far	828.95	−11.8%	985.75	708.00	942.00	1,024.95	700.00	1,25,22,404
2025	940.35	+1.1%	1,216.70	710.98	916.50	1,248.00	625.00	2,09,15,219
2024	929.83	+42.3%	1,462.73	599.03	661.23	1,476.05	582.53	3,06,49,520
2023	653.28	+77.1%	671.83	277.40	374.40	689.88	275.20	2,28,87,598
2022	368.83	−16.5%	451.33	315.80	452.50	474.95	288.33	1,16,64,436
2021	441.55	+104.6%	448.43	164.33	225.00	477.45	162.45	2,59,74,172
2020Demerger	215.85	+97.3%	215.85	53.56	110.99	215.85	48.00	1,13,66,740
2019	109.40	−27.3%	162.71	79.66	150.00	166.10	77.20	51,55,530
2018	150.44	−40.7%	265.57	144.71	253.49	272.70	142.60	71,98,840
2017	253.49	+155.1%	296.54	104.19	102.80	314.00	101.10	1,32,79,480
2016	99.36	+0.4%	134.61	73.90	99.20	143.80	73.36	90,75,440
2015BSE close	98.99	+16.7%	117.28	73.58	82.01	119.00	70.10	1,46,49,210
2014BSE close	84.79	+193.4%	110.99	26.50	28.60	114.00	26.10	57,82,090
2013BSE close	28.90	–	49.91	25.61	52.40	55.02	22.11	16,58,030

₹ 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. 2013 is from its first session, 22 May 2013. With the demerger of 26 Mar 2020 reinvested, the change in 2020 is +98.7%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	828.95	−13.4%	962.80	977.00	790.10	8,12,521
Sep 2026	956.95	+8.4%	882.90	1,024.95	869.20	16,08,994
Aug 2026	882.90	+1.3%	871.30	973.00	865.00	18,51,353
Jul 2026	871.30	+0.3%	876.95	923.95	816.45	11,91,432
Jun 2026	869.00	+3.0%	850.00	883.00	764.50	9,54,093
May 2026	843.30	−2.4%	869.10	928.00	825.10	19,48,980
Apr 2026	863.75	+22.0%	730.00	888.40	705.90	10,79,430
Mar 2026	708.00	−24.0%	875.30	923.30	700.00	13,17,948
Feb 2026	932.00	+9.4%	851.85	1,016.70	819.60	8,78,826
Jan 2026	851.85	−9.4%	942.00	981.90	815.65	8,78,827
Dec 2025	940.35	+0.6%	941.40	994.00	926.70	6,95,798
Nov 2025	934.40	−9.6%	1,032.00	1,189.90	900.60	29,33,650
Oct 2025	1,034.00	−1.1%	1,046.70	1,109.00	1,010.60	7,14,520
Sep 2025	1,046.00	+2.4%	1,021.10	1,153.70	1,014.60	15,86,512
Aug 2025	1,021.10	−2.9%	1,043.00	1,113.40	1,008.00	8,48,189
Jul 2025	1,051.20	+11.9%	948.00	1,248.00	944.10	52,77,132
Jun 2025	939.80	−1.3%	963.70	1,008.95	917.25	12,87,990
May 2025	951.70	+12.0%	852.50	995.00	751.00	15,60,124
Apr 2025	850.00	+7.5%	782.53	858.25	625.00	15,93,628
Mar 2025	790.60	+0.6%	775.00	973.98	696.00	30,19,656
Feb 2025	785.73	−12.2%	894.88	949.70	763.00	5,59,118
Jan 2025	894.88	−3.8%	916.50	960.40	770.53	8,38,902
Dec 2024	929.83	−9.2%	1,025.20	1,075.00	904.48	15,62,252
Nov 2024	1,023.50	−8.1%	1,123.50	1,185.05	942.00	9,15,804
Oct 2024	1,113.45	−8.2%	1,237.65	1,240.00	987.10	15,23,026
Sep 2024	1,213.48	−10.5%	1,355.50	1,359.98	1,186.05	10,02,884
Aug 2024	1,355.50	+11.1%	1,232.50	1,431.70	1,100.03	25,51,574
Jul 2024	1,220.18	+10.8%	1,101.08	1,476.05	1,072.85	49,66,352
Jun 2024	1,101.10	+38.9%	806.00	1,112.00	709.55	50,45,410
May 2024	792.50	+3.0%	774.98	822.75	718.00	24,60,530
Apr 2024	769.58	+12.7%	690.00	820.93	682.13	41,08,390
Mar 2024	683.10	−0.5%	689.78	731.25	582.53	15,54,148
Feb 2024	686.28	0.0%	687.08	785.95	654.08	24,67,730
Jan 2024	685.98	+5.0%	661.23	747.20	642.53	24,91,420
Dec 2023	653.28	−0.9%	672.50	689.88	560.00	33,57,976
Nov 2023	659.30	+38.0%	477.83	689.45	472.55	41,63,362
Oct 2023	477.78	−2.2%	490.03	502.50	432.30	15,25,736
Sep 2023	488.70	−5.3%	527.50	550.93	486.00	27,25,982
Aug 2023	516.30	+20.9%	429.95	533.10	402.50	38,52,188
Jul 2023	427.13	+9.8%	394.33	440.00	390.05	10,50,992
Jun 2023	388.90	−0.1%	388.05	429.90	379.98	13,27,246
May 2023	389.33	+11.2%	354.95	459.00	349.75	25,91,808
Apr 2023	350.00	+24.7%	281.00	367.50	281.00	6,55,574
Mar 2023	280.60	−7.4%	307.45	325.00	275.20	5,94,416
Feb 2023	302.88	−16.2%	359.50	371.43	295.13	6,84,164
Jan 2023	361.33	−2.0%	374.40	387.60	356.50	3,58,154
Dec 2022	368.83	−9.5%	409.98	415.00	335.00	8,45,154
Nov 2022	407.58	+7.4%	383.35	429.45	372.30	8,39,516
Oct 2022	379.60	−6.9%	401.03	421.48	377.53	5,22,914
Sep 2022	407.80	+6.7%	385.50	474.95	381.18	29,57,440
Aug 2022	382.20	+2.8%	380.00	408.10	363.53	11,92,580
Jul 2022	371.78	−4.5%	390.00	424.40	362.50	13,45,552
Jun 2022	389.45	+10.0%	359.30	409.93	340.00	8,75,264
May 2022	353.95	−8.4%	391.00	391.00	288.33	4,99,314
Apr 2022	386.35	+3.2%	371.50	401.50	365.13	4,51,710
Mar 2022	374.35	+2.8%	357.50	411.70	351.68	6,53,524
Feb 2022	364.30	−7.8%	404.50	406.98	336.00	5,70,560
Jan 2022	395.05	−10.5%	452.50	471.18	374.00	9,10,908
Dec 2021	441.55	+20.3%	367.55	477.45	367.55	17,66,882
Nov 2021	367.15	+24.1%	294.25	430.00	293.00	21,23,408
Oct 2021	295.93	−3.0%	300.00	356.90	292.50	5,32,442
Sep 2021	305.00	−5.5%	317.20	327.50	295.00	3,21,130
Aug 2021	322.70	+2.6%	320.00	344.28	287.00	7,28,464
Jul 2021	314.48	+18.1%	271.50	377.50	271.50	60,70,874
Jun 2021	266.25	+26.9%	214.40	272.08	196.03	64,41,546
May 2021	209.75	+22.6%	172.50	214.50	162.45	24,00,780
Apr 2021	171.15	−12.9%	198.00	230.00	163.55	18,50,576
Mar 2021	196.41	−13.1%	225.00	229.40	192.39	7,34,500
Feb 2021	226.14	+16.7%	193.28	252.00	192.10	13,61,470
Jan 2021	193.78	−10.2%	225.00	225.00	178.51	16,42,100
Dec 2020	215.85	+36.9%	159.88	215.85	155.00	20,85,790
Nov 2020	157.64	+85.5%	84.65	162.00	84.46	31,52,350
Oct 2020	85.00	−0.3%	83.08	94.54	80.00	3,24,030
Sep 2020	85.24	−8.6%	93.01	102.48	80.00	5,60,080
Aug 2020	93.28	+28.4%	72.64	115.00	71.20	14,82,380
Jul 2020	72.65	−20.1%	87.20	87.79	70.10	5,33,950
Jun 2020	90.91	+50.4%	60.70	94.10	59.87	10,35,300
May 2020	60.45	−14.6%	70.00	70.00	57.46	1,81,830
Apr 2020	70.82	+26.6%	55.95	89.40	53.14	3,29,530
Mar 2020Demerger	55.93	−34.9%	85.86	86.94	48.00	9,18,250
Feb 2020	85.86	−12.9%	98.10	102.00	83.60	3,48,500
Jan 2020	98.56	−9.9%	110.99	112.50	98.39	4,14,750
Dec 2019	109.40	+0.8%	108.00	115.00	90.56	3,51,450
Nov 2019	108.49	−3.6%	112.46	115.50	101.83	4,46,220
Oct 2019	112.53	+21.8%	94.90	120.80	77.20	7,66,970
Sep 2019	92.40	−2.0%	94.51	101.50	91.01	2,03,770
Aug 2019	94.27	−2.1%	93.43	104.40	88.09	3,18,780
Jul 2019	96.26	−28.7%	135.00	136.50	92.00	8,84,990
Jun 2019	134.95	−6.5%	149.90	150.00	128.00	2,14,160
May 2019	144.37	−0.5%	142.22	154.99	122.00	3,39,470
Apr 2019	145.12	−3.3%	150.21	157.99	142.50	1,34,070
Mar 2019	150.07	−2.7%	156.00	166.10	142.00	4,63,630
Feb 2019	154.28	+20.2%	128.03	163.12	113.86	9,00,370
Jan 2019	128.38	−14.7%	150.00	151.78	127.14	1,31,650
Dec 2018	150.44	−1.8%	155.45	159.80	144.10	99,350
Nov 2018	153.16	+4.0%	149.39	164.78	146.11	1,83,280
Oct 2018	147.20	−9.6%	162.50	169.56	142.84	4,48,830
Sep 2018	162.87	−15.2%	196.49	202.00	142.60	5,70,470
Aug 2018	192.12	−15.3%	230.00	234.00	190.50	7,14,660
Jul 2018	226.84	+19.4%	196.00	230.00	179.00	5,49,970
Jun 2018	189.94	−10.3%	212.51	218.10	184.00	3,75,350
May 2018	211.75	+9.8%	192.80	231.40	174.31	8,52,580
Apr 2018	192.83	+0.3%	193.22	202.00	184.81	6,40,990
Mar 2018	192.32	−13.8%	225.88	225.90	175.00	10,81,990
Feb 2018	223.00	−3.3%	232.49	257.50	215.00	6,54,310
Jan 2018	230.63	−9.0%	253.49	272.70	229.21	10,27,060
Dec 2017	253.49	+10.0%	233.00	275.40	226.72	24,89,130
Nov 2017	230.51	−7.8%	251.01	255.00	223.00	11,98,780
Oct 2017	250.07	−4.9%	266.00	283.60	248.09	5,84,590
Sep 2017	262.89	−4.5%	280.84	314.00	250.10	10,65,320
Aug 2017	275.34	+4.2%	268.90	283.29	239.90	3,62,330
Jul 2017	264.20	−1.2%	271.78	289.70	260.10	5,64,560
Jun 2017	267.45	+24.7%	223.40	300.75	220.11	30,05,050
May 2017	214.43	+12.1%	191.37	214.43	170.21	5,76,810
Apr 2017	191.37	−7.7%	210.50	217.00	190.20	6,42,100
Mar 2017	207.43	+53.5%	133.30	209.67	133.30	18,76,590
Feb 2017	135.17	+18.2%	114.90	136.90	114.10	7,23,580
Jan 2017	114.39	+15.1%	102.80	118.79	101.10	1,90,640
Dec 2016	99.36	−6.1%	108.00	112.50	94.90	1,63,120
Nov 2016	105.82	−20.7%	135.20	137.37	100.00	7,75,420
Oct 2016	133.49	+19.4%	114.90	134.80	112.61	25,33,400
Sep 2016	111.76	−5.4%	119.50	129.80	101.13	15,19,460
Aug 2016	118.16	+13.3%	102.20	143.80	95.59	17,67,870
Jul 2016	104.29	+25.6%	85.50	106.00	81.80	6,47,320
Jun 2016	83.04	+0.7%	82.50	88.54	80.16	92,930
May 2016	82.49	−7.3%	94.40	94.40	80.15	1,28,600
Apr 2016	89.00	+13.7%	80.60	92.00	79.50	31,050
Mar 2016	78.31	+4.1%	75.20	83.60	75.00	4,08,400
Feb 2016	75.20	−14.4%	89.00	99.40	73.36	5,43,680
Jan 2016	87.80	−11.3%	99.20	103.00	80.02	4,64,190
Dec 2015	98.99	−1.1%	102.00	109.39	91.00	6,18,060
Nov 2015	100.09	+22.9%	84.80	108.90	82.51	1,03,310
Oct 2015	81.42	−10.0%	89.78	105.00	75.55	32,990
Sep 2015BSE close	90.50	+0.4%	95.00	103.00	78.04	4,42,210
Aug 2015BSE close	90.10	−20.3%	112.50	116.90	86.00	17,66,800
Jul 2015BSE close	113.00	+19.0%	94.98	119.00	82.53	17,94,350
Jun 2015BSE close	94.95	+17.1%	81.20	98.40	77.00	20,41,950
May 2015BSE close	81.10	+0.1%	81.10	88.00	70.10	12,03,610
Apr 2015BSE close	81.05	−12.1%	93.00	99.43	73.20	13,27,780
Mar 2015BSE close	92.25	−9.8%	104.00	115.00	91.98	19,02,610
Feb 2015BSE close	102.33	−0.8%	107.58	115.03	95.00	15,17,480
Jan 2015BSE close	103.20	+21.7%	82.01	105.85	82.01	18,98,060
Dec 2014BSE close	84.79	−19.9%	100.50	114.00	80.00	10,29,670
Nov 2014BSE close	105.91	+65.3%	61.33	112.40	61.33	20,04,050
Oct 2014BSE close	64.09	+10.8%	57.50	74.00	54.20	7,09,220
Sep 2014BSE close	57.86	+50.1%	39.50	61.98	37.20	5,08,490
Aug 2014BSE close	38.55	+0.7%	38.90	41.70	37.00	49,170
Jul 2014BSE close	38.30	+6.1%	34.50	41.90	34.50	1,07,140
Jun 2014BSE close	36.10	−1.9%	37.00	38.90	33.33	59,700
May 2014BSE close	36.80	+26.9%	29.20	38.20	27.61	74,640
Apr 2014BSE close	29.00	+5.8%	27.40	31.24	26.30	6,08,060
Mar 2014BSE close	27.40	−0.6%	26.30	29.18	26.20	1,00,220
Feb 2014BSE close	27.56	−8.1%	30.00	30.40	26.10	4,68,020
Jan 2014BSE close	30.00	+3.8%	28.60	34.43	28.00	63,710
Dec 2013BSE close	28.90	−15.1%	31.30	32.69	24.01	12,120
Nov 2013BSE close	34.03	+3.1%	31.00	35.68	26.90	10,070
Oct 2013BSE close	32.99	−2.3%	29.21	38.75	29.21	44,120
Sep 2013BSE close	33.78	+17.2%	30.51	34.20	22.11	45,030
Aug 2013BSE close	28.83	−2.3%	28.15	34.40	26.00	69,690
Jul 2013BSE close	29.50	−18.3%	36.15	40.00	25.80	7,33,300
Jun 2013BSE close	36.10	−27.7%	47.71	51.49	35.95	3,41,880
May 2013BSE close	49.91	–	52.40	55.02	42.80	4,01,820

₹ 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. With the demerger of 26 Mar 2020 reinvested, the change in Mar 2020 is −34.4%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	827.75	832.95	806.40	828.95	825.96	14,724	49.5%
28 Oct 2026	811.25	828.00	808.00	823.90	819.76	21,541	44.1%
27 Oct 2026	795.10	829.15	793.95	808.70	811.32	80,780	62.9%
26 Oct 2026	812.00	824.85	790.10	796.00	803.43	65,870	69.4%
23 Oct 2026	829.00	833.20	805.00	812.05	814.46	47,974	47.7%
22 Oct 2026	826.55	844.45	814.70	834.90	831.89	33,809	44.9%
21 Oct 2026	865.00	869.80	820.10	826.55	836.14	59,620	58.8%
19 Oct 2026	889.45	905.00	862.10	868.10	877.03	23,998	51.4%
16 Oct 2026	888.75	899.00	879.85	885.90	888.44	25,163	52.1%
15 Oct 2026	908.60	908.60	879.10	884.30	889.75	20,026	51.5%
14 Oct 2026	895.00	912.00	895.00	902.80	903.34	23,166	60.7%
13 Oct 2026	900.15	911.45	885.35	897.75	898.85	45,654	60.5%
12 Oct 2026	872.30	916.70	872.30	900.15	901.37	51,564	46.6%
9 Oct 2026	888.85	894.15	869.10	872.30	880.99	48,253	48.9%
8 Oct 2026	929.00	929.00	871.00	884.40	889.99	97,687	36.9%
7 Oct 2026	928.90	933.95	916.25	924.85	924.93	42,593	48.6%
6 Oct 2026	924.50	933.05	921.85	928.55	927.51	26,440	51.6%
5 Oct 2026	929.90	938.60	910.30	918.60	922.78	27,384	44.0%
1 Oct 2026	962.80	977.00	916.65	928.80	935.90	56,275	48.5%
30 Sep 2026	964.75	986.85	953.05	956.95	969.26	37,174	51.4%
29 Sep 2026	948.00	976.50	931.00	971.25	960.02	50,632	55.3%
28 Sep 2026	950.00	978.00	936.00	945.10	954.22	62,487	49.3%

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.Sharda Motor Industries bonus and split history

Ex-date	Event	Price factor	What happened
4 Jul 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
16 Apr 2021	Split	0.2000	Each share became 5.
26 Mar 2020	Demerger	0.9930	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.