Sharp Investments share price history

BSE: 538212FinanceSmall Cap

SHARP INVESTMENTS LTD · Face value ₹1 · Listed May 2014

₹0.42₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹0.42.

28 Oct: open ₹0.42, high ₹0.43, low ₹0.40

52-week range of traded prices to 28 Oct 2026

₹0.29Low, 9 Jan 2026₹0.59High, 10 Nov 2025

Under BSE's graded surveillance, stage I, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹10 Cr4,693rd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.36
Dividend yield: Nonein the last 12 months
ROCE: 0.4%
Debt to equity: 0.00
Volume, BSE: 2,13,998

Sharp Investments share price by year, month and day

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

Sharp Investments' share price is on record from 2 May 2014, when it closed at ₹34.50, to 28 Oct 2026. Its highest close was ₹35.85 on 20 May 2014 and its lowest ₹0.16 on 15 Oct 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.42	+16.7%	0.51	0.30	0.37	0.57	0.29	12,55,92,569
2025	0.36	−54.4%	1.25	0.36	0.80	1.29	0.34	10,07,94,794
2024	0.79	+2.6%	0.93	0.69	0.78	0.97	0.65	18,11,28,337
2023	0.77	−51.9%	1.68	0.51	1.73	1.73	0.49	17,25,30,415
2022	1.60	−57.3%	6.64	1.49	3.93	6.97	1.48	20,63,09,507
2021	3.75	+1,342.3%	3.75	0.28	0.26	3.75	0.26	18,98,55,749
2020	0.26	+4.0%	0.26	0.16	0.25	0.26	0.15	69,35,694
2019	0.25	−3.8%	0.26	0.25	0.25	0.26	0.25	21,635
2018	0.26	−79.4%	1.60	0.19	1.26	1.76	0.19	13,74,331
2017	1.26	−85.5%	11.27	1.16	9.10	11.27	1.11	2,29,268
2016	8.67	+39.8%	11.45	6.25	6.32	11.45	6.25	12,924
2015	6.20	−16.2%	7.96	5.40	7.38	7.97	5.40	35,99,723
2014	7.40	–	35.85	5.32	35.10	36.00	5.22	1,60,11,010

₹ 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. 2020 is from its first session, 21 Jan 2020. 2019 is from its first session, 5 Mar 2019. 2014 is from its first session, 2 May 2014. The close is the year's last trade for 2016 (1 Nov 2016) and 2014 (8 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.42	+35.5%	0.30	0.43	0.30	37,34,956
Sep 2026	0.31	−22.5%	0.40	0.48	0.31	61,43,623
Aug 2026	0.40	+14.3%	0.35	0.44	0.34	1,15,17,063
Jul 2026	0.35	0.0%	0.36	0.42	0.32	3,62,14,977
Jun 2026	0.35	−10.3%	0.40	0.41	0.34	2,44,06,094
May 2026	0.39	−2.5%	0.41	0.47	0.37	52,05,092
Apr 2026	0.40	+14.3%	0.36	0.46	0.34	47,26,727
Mar 2026	0.35	−10.3%	0.40	0.42	0.35	41,79,961
Feb 2026	0.39	+8.3%	0.37	0.57	0.34	1,07,28,365
Jan 2026	0.36	0.0%	0.37	0.41	0.29	1,87,35,711
Dec 2025	0.36	−20.0%	0.45	0.47	0.34	1,37,93,336
Nov 2025	0.45	−21.1%	0.57	0.59	0.45	75,29,387
Oct 2025	0.57	−5.0%	0.59	0.61	0.54	34,68,470
Sep 2025	0.60	−1.6%	0.61	0.64	0.58	47,11,144
Aug 2025	0.61	−4.7%	0.65	0.66	0.57	41,84,731
Jul 2025	0.64	−4.5%	0.67	0.73	0.61	63,93,676
Jun 2025	0.67	−2.9%	0.68	0.72	0.61	35,19,352
May 2025	0.69	+13.1%	0.58	0.72	0.48	31,22,692
Apr 2025	0.61	−26.5%	0.86	1.29	0.61	2,37,32,568
Mar 2025	0.83	+18.6%	0.71	0.89	0.62	1,09,45,895
Feb 2025	0.70	−13.6%	0.81	0.81	0.63	1,19,88,959
Jan 2025	0.81	+2.5%	0.80	0.91	0.71	74,04,584
Dec 2024	0.79	−2.5%	0.81	0.90	0.70	1,22,88,519
Nov 2024	0.81	+1.3%	0.84	0.87	0.72	92,09,227
Oct 2024	0.80	+1.3%	0.77	0.88	0.68	1,17,29,314
Sep 2024	0.79	−3.7%	0.83	0.84	0.72	75,44,163
Aug 2024	0.82	+3.8%	0.78	0.92	0.67	1,36,12,629
Jul 2024	0.79	−1.3%	0.80	0.96	0.75	2,29,55,466
Jun 2024	0.80	+11.1%	0.73	0.85	0.65	1,51,15,635
May 2024	0.72	−5.3%	0.77	0.77	0.66	92,42,709
Apr 2024	0.76	+10.1%	0.69	0.85	0.69	1,05,21,844
Mar 2024	0.69	−13.8%	0.80	0.84	0.68	98,19,365
Feb 2024	0.80	−7.0%	0.86	0.91	0.78	1,99,47,605
Jan 2024	0.86	+11.7%	0.78	0.97	0.77	3,91,41,861
Dec 2023	0.77	+45.3%	0.54	0.94	0.53	3,92,34,616
Nov 2023	0.53	−30.3%	0.74	0.88	0.49	3,50,51,460
Oct 2023	0.76	+2.7%	0.74	0.85	0.67	51,61,786
Sep 2023	0.74	−3.9%	0.80	0.88	0.73	55,17,382
Aug 2023	0.77	+2.7%	0.74	0.79	0.62	91,64,389
Jul 2023	0.75	+2.7%	0.74	0.90	0.70	73,28,972
Jun 2023	0.73	−35.4%	1.15	1.18	0.67	4,73,26,406
May 2023	1.13	−5.0%	1.20	1.37	1.08	44,42,299
Apr 2023	1.19	+10.2%	1.13	1.39	1.02	43,25,967
Mar 2023	1.08	−10.0%	1.24	1.44	0.90	52,75,489
Feb 2023	1.20	−14.9%	1.41	1.55	1.13	45,18,963
Jan 2023	1.41	−11.9%	1.73	1.73	1.33	51,82,686
Dec 2022	1.60	−9.1%	1.76	1.95	1.48	69,27,989
Nov 2022	1.76	+0.6%	1.75	1.82	1.54	56,04,680
Oct 2022	1.75	−6.9%	1.96	1.97	1.71	48,22,634
Sep 2022	1.88	+5.0%	1.80	2.45	1.71	1,02,53,126
Aug 2022	1.79	−4.3%	1.90	1.95	1.66	70,23,667
Jul 2022	1.87	−10.5%	2.10	2.20	1.80	60,09,361
Jun 2022	2.09	+1.0%	2.05	2.38	1.52	1,15,25,157
May 2022	2.07	−24.7%	2.86	2.86	1.98	1,04,95,935
Apr 2022	2.75	−8.6%	2.86	3.25	2.46	1,70,59,114
Mar 2022	3.01	+23.9%	2.40	4.09	2.34	2,67,79,080
Feb 2022	2.43	−45.1%	4.21	4.63	2.41	4,75,48,218
Jan 2022	4.43	+18.1%	3.93	6.97	3.92	5,22,60,546
Dec 2021	3.75	+50.6%	2.37	3.75	1.95	5,99,21,082
Nov 2021	2.49	+107.5%	1.26	2.88	1.26	2,86,53,548
Oct 2021	1.20	+110.5%	0.58	1.20	0.55	2,19,57,216
Sep 2021	0.57	−5.0%	0.60	0.63	0.52	98,20,707
Aug 2021	0.60	−6.3%	0.67	0.76	0.57	2,08,97,865
Jul 2021	0.64	−9.9%	0.68	0.74	0.51	1,74,67,768
Jun 2021	0.71	+54.3%	0.48	0.80	0.47	2,38,32,725
May 2021	0.46	+31.4%	0.36	0.46	0.32	27,16,063
Apr 2021	0.35	+2.9%	0.33	0.38	0.32	7,43,131
Mar 2021	0.34	−5.6%	0.37	0.46	0.34	15,17,096
Feb 2021	0.36	−18.2%	0.44	0.45	0.32	8,92,729
Jan 2021	0.44	+69.2%	0.26	0.45	0.26	14,35,819
Dec 2020	0.26	+44.4%	0.19	0.26	0.17	10,96,583
Nov 2020	0.18	+12.5%	0.17	0.20	0.16	2,51,460
Oct 2020	0.16	−20.0%	0.20	0.22	0.15	5,64,503
Sep 2020	0.20	0.0%	0.20	0.22	0.19	11,68,066
Aug 2020	0.20	−13.0%	0.23	0.23	0.19	17,26,034
Jul 2020	0.23	+9.5%	0.20	0.24	0.19	18,67,104
Jun 2020	0.21	−8.7%	0.23	0.23	0.19	2,32,087
May 2020	0.23	+4.5%	0.22	0.23	0.22	7,290
Apr 2020	0.22	−8.3%	0.23	0.23	0.22	5,113
Mar 2020	0.24	0.0%	0.24	0.24	0.24	1,000
Feb 2020	0.24	−4.0%	0.25	0.25	0.24	9,544
Jan 2020	0.25	0.0%	0.25	0.25	0.25	6,910
Dec 2019	0.25	0.0%	0.25	0.26	0.25	12,513
Nov 2019	0.25	0.0%	0.25	0.25	0.25	126
Oct 2019	0.25	0.0%	0.25	0.25	0.25	2,814
Sep 2019	0.25	−3.8%	0.26	0.26	0.25	240
Jun 2019	0.26	+4.0%	0.26	0.26	0.26	741
May 2019	0.25	0.0%	0.25	0.25	0.25	2,101
Apr 2019	0.25	0.0%	0.25	0.25	0.25	1,100
Mar 2019	0.25	−3.8%	0.25	0.25	0.25	2,000
Dec 2018	0.26	+36.8%	0.20	0.26	0.20	64,186
Nov 2018	0.19	0.0%	0.19	0.19	0.19	22,126
Oct 2018	0.19	0.0%	0.19	0.20	0.19	39,848
Sep 2018	0.19	0.0%	0.19	0.19	0.19	35,928
Aug 2018	0.19	0.0%	0.19	0.19	0.19	53,518
Jul 2018	0.19	−29.6%	0.26	0.27	0.19	2,88,095
Jun 2018	0.27	−22.9%	0.34	0.34	0.27	1,11,062
May 2018	0.35	−53.3%	0.75	0.75	0.35	84,099
Apr 2018	0.75	−9.6%	0.83	0.83	0.74	1,07,618
Mar 2018	0.83	−17.0%	1.00	1.02	0.81	29,627
Feb 2018	1.00	−29.6%	1.42	1.76	1.00	2,62,875
Jan 2018	1.42	+12.7%	1.26	1.57	1.17	2,75,349
Dec 2017	1.26	−5.3%	1.39	1.39	1.11	1,32,237
Nov 2017	1.33	+3.1%	1.29	1.55	1.29	21,999
Oct 2017	1.29	−0.8%	1.30	1.36	1.29	2,225
Sep 2017	1.30	−30.1%	1.77	1.77	1.18	33,226
Aug 2017	1.86	−15.5%	2.20	2.40	1.86	17,185
Jul 2017	2.20	−18.8%	2.70	2.84	2.20	9,723
Jun 2017	2.71	−47.9%	4.94	4.94	2.71	1,950
May 2017	5.20	−6.3%	5.55	5.55	5.20	4,515
Apr 2017	5.55	−5.0%	5.84	5.84	5.55	200
Mar 2017	5.84	−26.1%	7.51	7.51	5.84	1,061
Feb 2017	7.90	−22.4%	9.68	9.68	7.90	287
Jan 2017	10.18	+17.4%	9.10	11.27	9.10	4,660
Nov 2016	8.67	+5.0%	8.67	8.67	8.67	2
Oct 2016	8.26	+2.7%	7.64	8.26	7.26	30
Sep 2016	8.04	−5.0%	8.04	8.04	8.04	14
Aug 2016	8.46	−4.9%	8.46	8.46	8.46	2,100
Jul 2016	8.90	−18.3%	11.44	11.44	8.90	2,404
Jun 2016	10.90	+0.2%	11.42	11.42	10.90	107
May 2016	10.88	+25.8%	8.22	11.45	8.22	4,671
Apr 2016	8.65	+20.8%	7.50	9.00	7.50	2,368
Mar 2016	7.16	+2.3%	7.10	7.30	7.02	809
Feb 2016	7.00	+7.9%	6.49	7.00	6.49	320
Jan 2016	6.49	+4.7%	6.32	6.49	6.25	99
Dec 2015	6.20	−3.9%	6.44	6.80	5.40	5,333
Nov 2015	6.45	+4.5%	6.20	6.45	6.10	3,700
Oct 2015	6.18	−9.9%	7.19	7.19	6.18	130
Aug 2015	6.85	−2.8%	7.05	7.05	6.85	3,950
Jul 2015	7.05	0.0%	7.05	7.05	7.05	3,00,080
Jun 2015	7.05	−4.5%	7.39	7.39	7.02	5,71,000
May 2015	7.39	−1.5%	7.50	7.97	7.19	27,12,440
Apr 2015	7.50	+4.2%	7.50	7.50	7.50	20
Feb 2015	7.20	0.0%	7.20	7.20	7.20	30
Jan 2015	7.20	−2.7%	7.38	7.40	7.20	3,040
Dec 2014	7.40	+2.8%	7.50	7.85	7.13	8,57,160
Nov 2014	7.20	+15.1%	6.38	7.20	6.30	6,71,380
Oct 2014	6.26	+6.2%	6.18	6.32	5.22	15,75,580
Sep 2014	5.89	−59.9%	14.75	14.75	5.89	35,16,120
Aug 2014	14.70	−16.9%	17.40	17.60	14.40	57,31,440
Jul 2014	17.69	−1.1%	17.80	18.40	15.98	31,68,300
Jun 2014	17.90	−38.3%	34.50	34.50	17.00	2,31,130
May 2014	29.00	–	35.10	36.00	28.00	2,59,900

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	0.42	0.43	0.40	0.42	0.42	2,13,998
27 Oct 2026	0.43	0.43	0.40	0.42	0.41	1,64,223
26 Oct 2026	0.41	0.42	0.40	0.42	0.42	3,99,779
23 Oct 2026	0.40	0.42	0.39	0.41	0.41	5,48,112
22 Oct 2026	0.39	0.42	0.39	0.41	0.41	1,87,943
21 Oct 2026	0.41	0.41	0.39	0.40	0.40	3,72,850
19 Oct 2026	0.42	0.42	0.38	0.41	0.41	11,44,603
16 Oct 2026	0.40	0.40	0.40	0.40	0.40	69,776
15 Oct 2026	0.39	0.39	0.39	0.39	0.39	64,291
14 Oct 2026	0.37	0.38	0.37	0.38	0.38	16,013
13 Oct 2026	0.37	0.37	0.37	0.37	0.37	20,161
12 Oct 2026	0.36	0.36	0.36	0.36	0.36	17,284
9 Oct 2026	0.35	0.35	0.33	0.35	0.34	48,189
8 Oct 2026	0.33	0.34	0.32	0.34	0.33	16,010
7 Oct 2026	0.31	0.33	0.31	0.33	0.32	85,181
6 Oct 2026	0.32	0.32	0.32	0.32	0.32	1,348
5 Oct 2026	0.31	0.33	0.31	0.33	0.32	2,51,504
1 Oct 2026	0.30	0.32	0.30	0.32	0.30	1,13,691
30 Sep 2026	0.31	0.33	0.31	0.31	0.31	22,764
29 Sep 2026	0.32	0.32	0.32	0.32	0.32	16,262
28 Sep 2026	0.33	0.35	0.33	0.33	0.34	3,640
25 Sep 2026	0.32	0.34	0.32	0.34	0.33	42,338

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.Sharp Investments bonus and split history

Ex-date	Event	Price factor	What happened
2 Dec 2015	Split	0.1000	Each share became 10.

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