BSE · SHARPINV · stock
Sharp Investments Limited (SHARPINV) stock price history
Every BSE trading session of Sharp Investments Limited from May 2, 2014 to Sep 28, 2026: 3,060 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHARPINV adjusted close, 2014 to 2026
- ₹35.85
- All time high, 2014
- ₹0.6200
- 52 week high, ₹0.2900 low
- 3,060
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SHARPINV key facts
- Sharp Investments Limited (SHARPINV) closed at ₹0.3300 on Sep 28, 2026 on BSE.
- SHARPINV's all time high close is ₹35.85, set on May 20, 2014; its all time low close is ₹0.1600 on Oct 15, 2020.
- SHARPINV's 52 week range is ₹0.2900 to ₹0.6200.
- SHARPINV returned -45.9% over the year to Sep 28, 2026 and -42.1% over five years.
- Over ten years SHARPINV returned -96%, -27.7% a year compounded.
- SHARPINV's deepest drawdown was -99.6% from May 20, 2014 to Oct 15, 2020.
- DataCedar holds 3,060 daily sessions of SHARPINV history from May 2, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHARPINV price chart, 2014 to 2026
SHARPINV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | -5.7% |
| 6 months | -8.3% |
| Year to date | -8.3% |
| 1 year | -45.9% |
| 3 years | -55.4% |
| 5 years | -42.1% |
| 10 years | -96.1% |
| Since May 2, 2014 | -99.0% |
| Compound annual growth, 12.4 years | -31.3% |
SHARPINV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹35.85 on May 20, 2014
- All time low close
- ₹0.1600 on Oct 15, 2020
- 52 week high
- ₹0.6200 on Sep 29, 2025
- 52 week low
- ₹0.2900 on Jan 9, 2026
- Deepest drawdown
- -99.6% from May 20, 2014 to Oct 15, 2020, not yet recovered
- Best single session
- +20.0% on Apr 2, 2025
- Worst single session
- -17.1% on May 30, 2014
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2021, +1,342%
- Worst calendar year
- 2017, -85%
SHARPINV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 2, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.3700 | ₹0.5700 | ₹0.2900 | ₹0.3300 | -8.3% | 121.5M | 184 |
| 2025 | ₹0.8000 | ₹1.29 | ₹0.3400 | ₹0.3600 | -54.4% | 100.4M | 248 |
| 2024 | ₹0.7800 | ₹0.9700 | ₹0.6500 | ₹0.7900 | +2.6% | 179M | 245 |
| 2023 | ₹1.73 | ₹1.73 | ₹0.4900 | ₹0.7700 | -51.9% | 172.3M | 245 |
| 2022 | ₹3.93 | ₹6.97 | ₹1.48 | ₹1.60 | -57.3% | 206.3M | 248 |
| 2021 | ₹0.2600 | ₹3.75 | ₹0.2600 | ₹3.75 | +1,342% | 189.8M | 248 |
| 2020 | ₹0.2500 | ₹0.2600 | ₹0.1500 | ₹0.2600 | +4.0% | 6.9M | 251 |
| 2019 | ₹0.2600 | ₹0.2600 | ₹0.2500 | ₹0.2500 | -3.8% | 17.6K | 242 |
| 2018 | ₹1.26 | ₹1.76 | ₹0.1900 | ₹0.2600 | -79.4% | 1.3M | 246 |
| 2017 | ₹8.67 | ₹11.27 | ₹1.11 | ₹1.26 | -85.5% | 227.1K | 248 |
| 2016 | ₹6.20 | ₹11.45 | ₹6.20 | ₹8.67 | +39.8% | 12.9K | 246 |
| 2015 | ₹7.40 | ₹7.97 | ₹5.40 | ₹6.20 | -16.2% | 3.5M | 246 |
| 2014 | ₹35.10 | ₹36.00 | ₹5.22 | ₹7.40 | n/a | 16M | 163 |
SHARPINV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.3300 | -17.5% |
| August 2026 | ₹0.4000 | +14.3% |
| July 2026 | ₹0.3500 | 0.0% |
| June 2026 | ₹0.3500 | -10.3% |
| May 2026 | ₹0.3900 | -2.5% |
| April 2026 | ₹0.4000 | +14.3% |
| March 2026 | ₹0.3500 | -10.3% |
| February 2026 | ₹0.3900 | +8.3% |
| January 2026 | ₹0.3600 | 0.0% |
| December 2025 | ₹0.3600 | -20.0% |
| November 2025 | ₹0.4500 | -21.1% |
| October 2025 | ₹0.5700 | -5.0% |
About the SHARPINV data
Daily bars. 3,060 sessions from May 2, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHARPINV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHARDUL Shardul Securities Limited
- SHAREINDIA Share India Securities Limited
- SHARIKA Sharika Enterprises Limited
- SHARMEH Sharma East India Hospitals & Medical Research Ltd
- SHARPLINE Sharpline Broadcast Limited
- SHARVAYA Sharvaya Metals Limited
- SHASHIJIT Shashijit Infraprojects Limited
- SHAWGELTIN Narmada Gelatines Limited
Common questions
SHARPINV share price history
