Sharika Enterprises share price history

BSE: 540786Commercial Services & SuppliesSmall Cap

SHARIKA ENTERPRISES LIMITED · Face value ₹5 · Listed Nov 2017

₹17.27₹0.38 (2.15%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹17.65.

28 Oct: open ₹17.65, high ₹17.99, low ₹17.02

52-week range of traded prices to 28 Oct 2026

₹8.26Low, 30 Mar 2026₹24.37High, 5 Oct 2026

Market cap: ₹96 Cr3,341st largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: −21.1%
Debt to equity: 2.01
Volume, BSE: 42,110

Sharika Enterprises share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Sharika Enterprises' share price is on record from 27 Nov 2017, when it closed at ₹12.90, to 28 Oct 2026. Its highest close was ₹37.05 on 14 Feb 2022 and its lowest ₹2.75 on 30 Mar 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.27	+21.6%	23.21	9.02	14.30	24.37	8.26	1,60,47,618
2025	14.20	−28.1%	23.14	12.33	20.73	23.98	12.05	1,89,79,258
2024	19.75	+169.4%	32.48	7.27	7.49	32.48	6.94	3,15,03,490
2023	7.33	+1.1%	10.29	4.59	7.25	10.87	4.21	1,94,50,855
2022	7.25	−38.1%	37.05	6.25	12.30	37.05	6.21	4,82,96,920
2021	11.72	+56.3%	16.01	6.89	7.50	16.99	6.20	2,85,89,473
2020	7.50	+5.3%	9.81	2.75	6.68	9.94	2.75	52,56,000
2019	7.13	−13.6%	11.45	6.38	8.50	12.45	6.38	42,48,000
2018	8.25	−40.5%	14.31	7.98	14.25	14.88	7.98	94,32,000
2017	13.88	–	15.14	12.90	12.90	16.20	11.55	2,24,28,000

₹ 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. 2017 is from its first session, 27 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.27	−21.9%	23.21	24.37	16.86	23,75,601
Sep 2026	22.11	+13.1%	19.55	22.11	16.81	18,37,679
Aug 2026	19.55	+9.7%	18.17	22.00	17.34	9,38,812
Jul 2026	17.82	−10.0%	18.81	22.69	16.38	12,94,379
Jun 2026	19.80	+49.3%	13.89	22.01	13.27	39,10,260
May 2026	13.26	+3.0%	13.24	13.26	11.35	8,75,491
Apr 2026	12.87	+42.7%	9.17	13.79	9.17	9,27,838
Mar 2026	9.02	−21.6%	11.00	11.87	8.26	15,61,097
Feb 2026	11.50	−7.9%	13.48	14.32	10.32	14,51,385
Jan 2026	12.48	−12.1%	14.30	15.00	12.00	8,75,076
Dec 2025	14.20	+2.8%	13.50	15.54	12.32	12,83,604
Nov 2025	13.81	−8.9%	14.60	15.99	13.21	4,66,585
Oct 2025	15.16	−3.7%	16.10	16.86	14.02	6,53,457
Sep 2025	15.75	+27.5%	12.74	20.75	12.06	33,60,053
Aug 2025	12.35	−27.4%	17.08	17.59	12.05	17,31,167
Jul 2025	17.01	−4.8%	17.88	20.99	15.52	15,72,868
Jun 2025	17.87	−9.6%	20.00	20.39	16.30	14,88,689
May 2025	19.77	+7.7%	18.59	20.92	16.12	20,10,049
Apr 2025	18.35	−10.2%	20.50	21.89	17.52	11,58,229
Mar 2025	20.44	+7.5%	18.06	22.24	17.00	12,62,455
Feb 2025	19.01	−12.2%	22.74	23.19	16.50	10,64,211
Jan 2025	21.66	+9.7%	20.73	23.98	18.26	29,27,891
Dec 2024	19.75	+19.7%	16.18	19.75	16.00	10,50,426
Nov 2024	16.50	−14.3%	19.25	21.03	16.26	4,31,717
Oct 2024	19.25	−12.1%	22.20	22.20	15.12	11,29,215
Sep 2024	21.90	−1.5%	23.34	24.50	20.01	32,12,085
Aug 2024	22.23	−25.9%	29.39	29.39	20.19	52,91,694
Jul 2024	29.98	+31.4%	23.26	32.48	23.26	29,46,095
Jun 2024	22.81	+73.9%	13.77	27.16	13.77	86,16,482
May 2024	13.12	+39.3%	9.45	13.12	9.10	12,65,902
Apr 2024	9.42	+6.9%	8.90	10.19	8.56	6,47,005
Mar 2024	8.81	−20.6%	11.50	12.00	8.39	8,57,114
Feb 2024	11.09	+13.9%	9.80	12.97	9.26	30,69,076
Jan 2024	9.74	+32.9%	7.49	10.61	6.94	29,86,679
Dec 2023	7.33	+20.2%	6.24	8.93	6.06	51,17,513
Nov 2023	6.10	+0.5%	6.07	6.49	5.47	8,59,796
Oct 2023	6.07	−8.3%	6.75	7.10	5.95	6,75,785
Sep 2023	6.62	+7.5%	6.16	7.10	5.89	8,96,553
Aug 2023	6.16	−10.7%	7.05	7.05	5.89	8,41,908
Jul 2023	6.90	+0.9%	6.85	7.05	5.94	9,17,715
Jun 2023	6.84	−6.9%	7.12	7.64	6.69	10,53,286
May 2023	7.35	+38.9%	5.36	10.87	5.25	52,10,102
Apr 2023	5.29	+14.8%	4.90	6.44	4.50	7,02,262
Mar 2023	4.61	−22.5%	6.05	6.05	4.21	15,33,266
Feb 2023	5.95	−4.5%	6.30	6.90	4.84	9,91,439
Jan 2023	6.23	−14.1%	7.25	7.49	5.51	6,51,230
Dec 2022	7.25	−1.8%	7.38	7.80	6.21	10,45,742
Nov 2022	7.38	−4.4%	7.72	8.15	7.00	13,33,155
Oct 2022	7.72	−4.1%	8.40	8.40	7.16	11,05,901
Sep 2022	8.05	−13.7%	9.49	11.00	7.75	21,22,892
Aug 2022	9.33	−12.2%	11.25	11.31	8.95	17,89,288
Jul 2022	10.63	+6.3%	10.27	12.15	10.00	14,44,809
Jun 2022	10.00	−20.6%	12.85	12.85	9.42	16,25,588
May 2022	12.60	−19.0%	15.35	16.30	11.65	17,90,074
Apr 2022	15.55	+4.0%	14.50	18.83	14.21	38,82,680
Mar 2022	14.95	−33.1%	21.25	23.00	14.90	72,54,201
Feb 2022	22.35	−20.0%	29.30	37.05	22.35	1,37,40,900
Jan 2022	27.94	+138.4%	12.30	27.94	11.11	1,11,61,690
Dec 2021	11.72	+21.1%	9.80	11.72	8.15	26,99,594
Nov 2021	9.68	−3.1%	10.00	10.25	8.37	19,33,374
Oct 2021	9.99	+10.0%	9.00	15.81	8.70	32,52,092
Sep 2021	9.08	+0.3%	8.90	10.47	8.00	8,25,427
Aug 2021	9.05	−17.5%	11.33	11.85	8.80	14,72,932
Jul 2021	10.98	−28.2%	15.29	16.99	10.05	48,17,982
Jun 2021	15.28	+6.0%	14.43	16.99	11.76	64,39,768
May 2021	14.41	+34.7%	11.63	15.01	10.60	11,24,304
Apr 2021	10.70	−0.5%	11.95	11.95	8.63	3,60,000
Mar 2021	10.75	+7.8%	9.83	12.13	9.15	9,36,000
Feb 2021	9.98	+21.1%	8.25	10.70	6.20	44,76,000
Jan 2021	8.24	+9.8%	7.50	8.38	7.50	2,52,000
Dec 2020	7.50	−10.4%	8.38	8.38	6.50	8,16,000
Nov 2020	8.38	−1.5%	7.75	9.94	6.61	6,36,000
Oct 2020	8.50	+20.4%	7.25	9.00	7.25	4,08,000
Sep 2020	7.06	+29.9%	5.44	7.06	5.44	2,76,000
Aug 2020	5.44	+16.0%	4.88	5.50	4.88	1,08,000
Jul 2020	4.69	−10.3%	5.73	5.75	4.63	2,04,000
Jun 2020	5.23	+57.0%	3.66	5.78	3.66	72,000
May 2020	3.33	+10.0%	3.33	3.33	3.33	12,000
Apr 2020	3.03	+10.0%	3.03	3.03	3.03	36,000
Mar 2020	2.75	−54.8%	6.09	6.75	2.75	23,88,000
Feb 2020	6.09	−16.0%	6.68	6.68	6.09	1,44,000
Jan 2020	7.25	+1.8%	6.68	7.25	6.60	1,56,000
Dec 2019	7.13	+0.7%	7.38	7.38	6.38	3,24,000
Nov 2019	7.08	−8.7%	8.10	8.25	6.81	3,84,000
Oct 2019	7.75	−4.6%	7.75	7.75	7.06	1,20,000
Sep 2019	8.13	−9.2%	7.75	8.25	7.73	4,08,000
Aug 2019	8.95	+8.5%	8.78	8.95	7.50	3,24,000
Jul 2019	8.25	−8.5%	8.23	9.00	8.00	4,80,000
Jun 2019	9.01	−21.3%	10.31	10.31	9.01	3,60,000
May 2019	11.45	+67.5%	6.38	12.45	6.38	4,44,000
Apr 2019	6.84	−2.3%	6.84	6.84	6.84	12,000
Mar 2019	7.00	−12.2%	8.00	8.50	7.00	7,56,000
Feb 2019	7.98	+4.6%	7.63	8.75	6.99	5,76,000
Jan 2019	7.63	−7.6%	8.50	8.50	7.63	60,000
Dec 2018	8.25	−5.7%	8.43	8.43	7.98	48,000
Nov 2018	8.75	−6.7%	8.43	8.75	8.43	36,000
Oct 2018	9.38	−3.7%	8.90	9.80	8.31	1,56,000
Sep 2018	9.74	−8.4%	10.60	10.60	9.34	2,16,000
Aug 2018	10.63	−3.0%	9.68	10.63	9.68	1,20,000
Jul 2018	10.95	+9.5%	9.34	12.00	8.65	6,60,000
Jun 2018	10.00	−10.3%	11.11	11.15	9.53	4,56,000
May 2018	11.15	−9.4%	12.31	12.75	10.38	6,60,000
Apr 2018	12.31	+0.1%	13.74	14.71	12.31	5,64,000
Mar 2018	12.30	−10.5%	12.75	14.88	10.69	42,48,000
Feb 2018	13.74	+5.7%	12.75	14.23	11.63	7,80,000
Jan 2018	13.00	−6.3%	14.25	14.53	12.25	14,88,000
Dec 2017	13.88	+1.0%	14.11	16.20	12.25	70,32,000
Nov 2017	13.74	–	12.90	14.15	11.55	1,53,96,000

₹ 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
28 Oct 2026	17.65	17.99	17.02	17.27	17.25	42,110
27 Oct 2026	17.28	17.98	17.00	17.65	17.39	30,416
26 Oct 2026	18.30	18.30	16.86	17.20	17.37	53,351
23 Oct 2026	18.19	18.19	17.06	17.55	17.45	26,306
22 Oct 2026	18.06	18.17	17.23	17.67	17.42	54,875
21 Oct 2026	18.45	19.56	17.95	18.06	18.33	80,780
19 Oct 2026	19.00	19.42	18.40	18.89	18.55	1,40,294
16 Oct 2026	18.18	19.00	18.00	18.97	18.65	80,638
15 Oct 2026	18.90	19.59	18.12	18.18	18.54	69,898
14 Oct 2026	19.60	19.60	18.26	18.83	18.91	32,940
13 Oct 2026	20.62	20.62	19.00	19.06	19.21	79,906
12 Oct 2026	20.89	20.89	19.53	19.90	20.09	35,334
9 Oct 2026	22.06	22.06	19.96	20.02	20.81	2,63,462
8 Oct 2026	20.10	21.09	19.55	21.01	20.67	2,72,138
7 Oct 2026	21.00	21.72	20.03	20.09	20.55	70,676
6 Oct 2026	21.02	22.48	20.95	20.99	21.16	1,79,620
5 Oct 2026	24.37	24.37	22.05	22.05	23.74	7,82,749
1 Oct 2026	23.21	23.21	23.21	23.21	23.21	80,108
30 Sep 2026	22.11	22.11	22.11	22.11	22.11	61,580
29 Sep 2026	20.49	21.06	20.10	21.06	20.70	2,39,206
28 Sep 2026	19.89	20.46	18.85	20.06	19.42	2,07,431
25 Sep 2026	18.69	19.99	18.55	19.84	19.51	87,866

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.Sharika Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
17 Aug 2021	Split	0.5000	Each share became 2.
8 Jul 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

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