Sharda Ispat share price history

BSE: 513548Industrial ProductsSmall Cap

Sharda Ispat Ltd. · Face value ₹10 · Listed Apr 1994

₹121.25₹7.30 (5.68%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹128.55.

30 Oct: open ₹130.00, high ₹130.00, low ₹121.00

52-week range of traded prices to 30 Oct 2026

₹114.05Low, 23 Oct 2026₹245.00High, 31 Oct 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹62 Cr3,029th largest listed
P/E: 8.15
P/B: 0.94
Dividend yield: Nonein the last 12 months
ROE: 12.1%
ROCE: 9.5%
Debt to equity: 0.46
Volume, BSE: 109

Sharda Ispat share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Sharda Ispat's share price is on record from 27 May 2014, when it closed at ₹16.15, to 30 Oct 2026. Its highest close was ₹737.25 on 27 Jun 2024 and its lowest ₹11.16 on 15 Dec 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	121.25	−33.2%	199.90	121.25	180.00	210.00	114.05	1,64,603
2025	181.60	−37.1%	340.70	178.20	313.90	382.90	165.75	1,44,207
2024	288.50	+11.6%	737.25	248.00	263.65	752.20	242.30	3,81,228
2023	258.55	+261.6%	291.90	57.05	68.00	296.90	55.95	1,71,012
2022	71.50	+2.1%	74.50	62.50	70.60	78.00	59.95	92,027
2021	70.00	+53.8%	90.85	45.50	45.50	92.65	45.50	3,43,528
2020	45.50	+2.8%	45.50	23.75	42.05	46.10	23.75	57,484
2019	44.25	−26.7%	71.30	44.25	57.35	72.00	44.25	7,634
2018	60.35	−5.1%	95.05	55.05	66.75	98.50	52.35	63,807
2017	63.60	+469.9%	63.60	11.41	11.71	63.60	11.41	35,426
2016	11.16	−7.0%	12.60	11.16	12.00	12.60	11.16	2,584
2015	12.00	−37.2%	21.10	12.00	20.00	21.10	12.00	4,322
2014	19.10	–	19.10	16.15	16.15	19.10	16.15	569

₹ 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, 10 Feb 2017. 2015 is from its first session, 13 Feb 2015. 2014 is from its first session, 27 May 2014. The close is the year's last trade for 2016 (15 Dec 2016), 2015 (27 Oct 2015) and 2014 (18 Nov 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	121.25	−25.8%	163.00	163.00	114.05	12,195
Sep 2026	163.50	+6.9%	153.40	166.95	137.00	8,520
Aug 2026	152.95	−3.3%	161.40	170.55	140.20	10,155
Jul 2026	158.20	−6.4%	169.00	184.35	143.20	26,528
Jun 2026	169.00	−5.6%	196.00	209.95	163.20	30,135
May 2026	178.95	+12.6%	142.10	178.95	140.50	15,963
Apr 2026	158.95	+26.8%	134.90	169.00	126.95	16,100
Mar 2026	125.35	−26.5%	170.50	170.50	125.00	24,306
Feb 2026	170.50	−1.0%	182.00	206.95	155.50	11,395
Jan 2026	172.15	−5.2%	180.00	210.00	166.00	9,306
Dec 2025	181.60	−5.9%	195.00	213.85	165.75	5,162
Nov 2025	192.95	−19.0%	223.00	244.90	190.70	8,461
Oct 2025	238.35	−5.6%	252.60	289.50	175.10	13,425
Sep 2025	252.60	−5.4%	261.00	299.90	252.00	10,636
Aug 2025	266.90	−5.7%	265.00	313.95	250.55	6,583
Jul 2025	283.00	−8.5%	310.00	317.20	270.00	9,084
Jun 2025	309.45	+0.6%	319.85	363.80	283.25	8,390
May 2025	307.75	+11.3%	296.55	350.45	235.00	22,155
Apr 2025	276.50	+2.4%	301.75	319.00	264.00	13,383
Mar 2025	270.00	−5.3%	285.05	340.00	255.00	13,753
Feb 2025	285.05	+4.0%	300.95	382.90	250.00	27,130
Jan 2025	274.10	−5.0%	313.90	314.00	254.90	6,045
Dec 2024	288.50	−2.3%	289.55	338.95	270.00	16,576
Nov 2024	295.35	−32.7%	429.90	488.95	265.60	17,841
Oct 2024	438.65	−7.7%	490.00	498.95	401.00	6,972
Sep 2024	475.20	+1.2%	460.10	488.35	378.00	48,197
Aug 2024	469.45	−19.9%	597.85	609.80	469.45	19,224
Jul 2024	586.15	−16.3%	665.40	665.40	442.10	50,936
Jun 2024	700.40	+114.2%	336.80	752.20	257.65	1,00,476
May 2024	326.95	+13.1%	291.95	359.45	261.00	65,093
Apr 2024	289.00	−6.2%	308.00	315.45	272.00	16,148
Mar 2024	308.00	−7.9%	334.50	358.05	286.05	7,040
Feb 2024	334.50	−1.1%	345.00	362.35	323.00	12,301
Jan 2024	338.25	+30.8%	263.65	338.25	242.30	20,424
Dec 2023	258.55	+12.2%	235.05	296.90	235.05	15,436
Nov 2023	230.45	+65.1%	145.00	230.45	139.00	16,660
Oct 2023	139.60	−6.9%	147.00	153.00	125.40	7,461
Sep 2023	149.90	+24.8%	126.15	167.25	126.15	38,212
Aug 2023	120.15	+52.1%	79.00	120.15	77.00	52,733
Jul 2023	79.00	+5.3%	76.95	85.50	70.56	9,854
Jun 2023	75.00	+10.7%	65.10	77.05	65.00	9,344
May 2023	67.77	+2.9%	63.85	71.99	62.00	4,136
Apr 2023	65.85	+1.3%	64.80	69.95	61.50	2,983
Mar 2023	65.00	+5.0%	62.40	67.97	58.00	4,555
Feb 2023	61.90	+0.6%	64.60	72.15	55.95	7,402
Jan 2023	61.55	−13.9%	68.00	73.70	61.50	2,236
Dec 2022	71.50	+2.2%	67.00	75.10	65.10	9,216
Nov 2022	69.95	+1.6%	68.80	72.20	62.20	3,946
Oct 2022	68.85	+3.7%	65.10	68.85	61.25	4,462
Sep 2022	66.40	−1.0%	69.75	77.85	65.25	7,391
Aug 2022	67.10	−2.0%	65.10	73.90	64.45	4,218
Jul 2022	68.50	+0.7%	64.65	71.00	62.00	2,839
Jun 2022	68.00	−2.4%	69.70	71.90	61.75	6,631
May 2022	69.70	−2.0%	68.05	75.45	62.70	8,066
Apr 2022	71.15	+6.2%	64.00	78.00	62.75	12,651
Mar 2022	67.00	+3.5%	61.55	70.90	60.80	5,839
Feb 2022	64.75	−4.8%	71.30	74.85	59.95	12,543
Jan 2022	68.05	−2.8%	70.60	74.70	64.50	14,225
Dec 2021	70.00	+4.8%	69.95	73.65	63.55	12,705
Nov 2021	66.80	−4.6%	67.20	76.00	65.70	13,449
Oct 2021	70.00	−7.8%	79.55	82.80	67.60	15,569
Sep 2021	75.90	−2.9%	74.40	83.00	69.55	14,784
Aug 2021	78.20	+1.6%	80.65	82.35	67.80	29,192
Jul 2021	76.95	+4.6%	72.15	78.50	70.05	37,042
Jun 2021	73.60	−1.5%	75.75	79.30	65.45	61,146
May 2021	74.75	+32.4%	58.70	82.00	55.00	60,679
Apr 2021	56.45	+10.4%	51.15	61.35	50.10	19,055
Mar 2021	51.15	−12.9%	57.60	61.80	51.15	26,226
Feb 2021	58.75	−32.7%	85.60	85.60	58.75	7,347
Jan 2021	87.30	+91.9%	45.50	92.65	45.50	46,334
Dec 2020	45.50	+23.0%	37.00	46.10	34.45	7,890
Nov 2020	37.00	+25.2%	30.55	37.50	30.55	5,647
Oct 2020	29.55	−1.5%	28.50	32.00	23.75	1,925
Sep 2020	30.00	−19.0%	35.20	38.70	30.00	1,177
Aug 2020	37.05	−9.0%	40.00	41.70	34.85	4,983
Jul 2020	40.70	+23.3%	33.00	42.70	31.35	15,475
Jun 2020	33.00	−4.8%	33.50	35.95	32.30	3,411
May 2020	34.65	+32.0%	27.00	34.65	27.00	2,734
Apr 2020	26.25	−14.5%	29.20	29.20	24.35	7,278
Mar 2020	30.70	−9.7%	32.30	35.70	30.70	1,283
Feb 2020	34.00	+6.3%	32.00	37.45	29.70	1,766
Jan 2020	32.00	−27.7%	42.05	42.05	32.00	3,915
Dec 2019	44.25	−14.1%	51.50	51.50	44.25	1,039
Nov 2019	51.50	−17.6%	62.50	65.40	51.45	580
Oct 2019	62.50	−0.8%	63.00	63.00	62.50	5
Sep 2019	63.00	+2.9%	58.15	64.15	58.15	27
Aug 2019	61.20	−10.0%	64.60	64.60	58.40	166
Jul 2019	68.00	+3.3%	62.85	68.00	62.60	118
Jun 2019	65.85	−0.2%	69.30	69.30	65.85	115
May 2019	66.00	+4.4%	66.35	69.30	66.00	367
Apr 2019	63.20	−7.1%	69.55	70.00	63.20	518
Mar 2019	68.00	−2.3%	69.30	72.00	67.45	14
Feb 2019	69.60	+10.9%	65.55	71.30	55.10	1,507
Jan 2019	62.75	+4.0%	57.35	66.05	53.55	3,178
Dec 2018	60.35	+4.4%	60.50	75.60	52.35	946
Nov 2018	57.80	−3.7%	63.05	66.20	55.05	745
Oct 2018	60.05	−15.4%	74.55	75.30	60.05	3,059
Sep 2018	71.00	+3.3%	69.95	74.55	60.05	5,556
Aug 2018	68.75	−16.1%	85.80	92.30	68.70	4,156
Jul 2018	81.90	+2.7%	83.65	93.00	81.90	229
Jun 2018	79.75	−14.9%	91.50	97.20	70.30	2,897
May 2018	93.70	+4.9%	85.30	98.50	77.15	2,904
Apr 2018	89.35	−4.3%	93.00	95.00	82.10	14,745
Mar 2018	93.35	−1.7%	95.05	95.05	84.20	8,931
Feb 2018	95.00	+1.1%	94.00	95.05	83.25	11,254
Jan 2018	94.00	+47.8%	66.75	95.05	66.75	8,385
Dec 2017	63.60	0.0%	63.50	63.60	60.00	4,518
Nov 2017	63.60	0.0%	63.60	63.60	63.60	1,196
Oct 2017	63.60	+75.9%	37.95	63.60	37.95	7,219
Sep 2017	36.15	0.0%	36.15	36.15	36.15	1,904
Aug 2017	36.15	+0.4%	34.20	36.15	34.15	3,219
Jul 2017	36.00	+0.6%	36.15	36.15	32.80	4,550
Jun 2017	35.80	+31.1%	28.65	35.85	28.00	1,934
May 2017	27.30	−11.1%	29.20	29.20	24.35	1,704
Apr 2017	30.70	+72.0%	18.70	30.70	18.70	5,942
Mar 2017	17.85	+24.2%	15.08	17.85	15.08	2,825
Feb 2017	14.37	+28.8%	11.71	14.37	11.41	415
Dec 2016	11.16	−9.6%	12.40	12.40	11.16	1,810
Nov 2016	12.35	−2.0%	12.45	12.45	12.35	390
Sep 2016	12.60	+5.0%	12.60	12.60	12.60	10
Feb 2016	12.00	0.0%	12.00	12.00	12.00	100
Jan 2016	12.00	0.0%	12.00	12.00	12.00	274
Oct 2015	12.00	0.0%	12.00	12.00	12.00	26
Sep 2015	12.00	−1.6%	12.00	12.00	12.00	200
Jul 2015	12.20	−3.9%	12.50	12.50	12.20	200
Jun 2015	12.70	−39.1%	20.85	21.10	12.70	3,285
Mar 2015	20.85	+4.3%	20.00	21.00	20.00	601
Feb 2015	20.00	+4.7%	20.00	20.00	20.00	10
Nov 2014	19.10	+4.9%	19.10	19.10	19.10	8
Oct 2014	18.20	+7.4%	17.55	18.20	17.55	160
May 2014	16.95	–	16.15	16.95	16.15	401

₹ 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
30 Oct 2026	130.00	130.00	121.00	121.25	129.68	109
29 Oct 2026	120.00	134.35	116.00	128.55	127.71	791
28 Oct 2026	124.85	128.85	120.00	128.05	123.17	311
27 Oct 2026	123.85	148.00	115.30	124.85	127.36	1,738
26 Oct 2026	127.50	127.50	124.75	125.10	125.94	160
23 Oct 2026	133.00	153.00	114.05	126.90	123.38	2,620
22 Oct 2026	135.05	135.05	125.60	129.70	129.36	3,715
21 Oct 2026	142.00	143.00	142.00	142.00	142.18	567
14 Oct 2026	140.80	140.80	138.00	138.00	138.54	125
13 Oct 2026	140.30	144.00	140.30	140.30	–	42
12 Oct 2026	146.10	146.10	146.10	146.10	146.10	8
9 Oct 2026	146.10	146.10	146.10	146.10	146.10	20
8 Oct 2026	145.00	157.60	145.00	146.10	145.99	392
7 Oct 2026	148.50	148.50	140.35	145.50	–	58
6 Oct 2026	148.00	152.00	148.00	151.00	151.16	160
5 Oct 2026	161.00	163.00	146.10	147.00	147.05	1,378
1 Oct 2026	163.00	163.00	163.00	163.00	163.00	1
30 Sep 2026	163.80	163.80	160.80	163.50	160.96	609
29 Sep 2026	166.30	166.30	163.85	163.85	–	20
28 Sep 2026	151.90	165.50	151.90	165.50	153.32	285
25 Sep 2026	162.35	162.35	148.00	160.45	153.67	316
24 Sep 2026	166.70	166.95	160.00	162.40	164.14	1,695

Prices in ₹ per share as traded, not adjusted.