Sheela Foam Limited (BOM:540203)
India · Delayed Price · Currency is INR 608.50
-3.85 (-0.63%)
At close: Dec 3, 2025
Sheela Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 599.05 | 603.50 | 594.15 | 596.25 | 596.25 | -1.32% | 2,502 |
| Dec 4, 2025 | 605.30 | 610.40 | 601.00 | 604.25 | 604.25 | -0.70% | 4,082 |
| Dec 3, 2025 | 606.05 | 613.55 | 600.15 | 608.50 | 608.50 | -0.63% | 3,695 |
| Dec 2, 2025 | 640.90 | 640.90 | 600.30 | 612.35 | 612.35 | 0.17% | 8,847 |
| Dec 1, 2025 | 602.25 | 613.05 | 598.50 | 611.30 | 611.30 | 1.89% | 3,918 |
| Nov 28, 2025 | 606.00 | 611.05 | 598.30 | 599.95 | 599.95 | -1.35% | 7,045 |
| Nov 27, 2025 | 612.55 | 612.55 | 605.00 | 608.15 | 608.15 | -0.72% | 2,262 |
| Nov 26, 2025 | 592.10 | 618.80 | 592.05 | 612.55 | 612.55 | 3.21% | 12,349 |
| Nov 25, 2025 | 599.25 | 614.40 | 585.05 | 593.50 | 593.50 | -0.73% | 42,050 |
| Nov 24, 2025 | 606.35 | 614.55 | 594.10 | 597.85 | 597.85 | -1.93% | 11,123 |
| Nov 21, 2025 | 613.00 | 616.75 | 608.00 | 609.60 | 609.60 | -0.75% | 7,281 |
| Nov 20, 2025 | 617.85 | 625.15 | 611.60 | 614.20 | 614.20 | -0.32% | 10,515 |
| Nov 19, 2025 | 629.95 | 629.95 | 611.00 | 616.20 | 616.20 | -0.90% | 18,571 |
| Nov 18, 2025 | 638.05 | 640.70 | 619.55 | 621.80 | 621.80 | -2.36% | 15,211 |
| Nov 17, 2025 | 659.00 | 665.50 | 635.35 | 636.80 | 636.80 | -3.22% | 15,704 |
| Nov 14, 2025 | 669.25 | 669.25 | 646.10 | 658.00 | 658.00 | -1.22% | 7,438 |
| Nov 13, 2025 | 665.15 | 674.25 | 663.50 | 666.15 | 666.15 | 0.15% | 11,222 |
| Nov 12, 2025 | 668.95 | 673.30 | 663.30 | 665.15 | 665.15 | 0.08% | 8,707 |
| Nov 11, 2025 | 668.65 | 670.45 | 662.05 | 664.60 | 664.60 | -0.77% | 6,033 |
| Nov 10, 2025 | 684.15 | 684.15 | 668.05 | 669.75 | 669.75 | -2.11% | 5,993 |
| Nov 7, 2025 | 666.45 | 698.05 | 665.80 | 684.20 | 684.20 | 1.91% | 4,595 |
| Nov 6, 2025 | 700.00 | 700.25 | 669.75 | 671.40 | 671.40 | -6.20% | 21,437 |
| Nov 4, 2025 | 723.65 | 733.10 | 701.30 | 715.80 | 715.80 | -1.40% | 11,976 |
| Nov 3, 2025 | 695.05 | 728.60 | 695.05 | 725.95 | 725.95 | 3.57% | 20,323 |
| Oct 31, 2025 | 699.85 | 717.90 | 694.45 | 700.90 | 700.90 | 1.19% | 7,571 |
| Oct 30, 2025 | 675.00 | 697.85 | 671.85 | 692.65 | 692.65 | 2.12% | 10,538 |
| Oct 29, 2025 | 665.60 | 680.95 | 665.60 | 678.25 | 678.25 | 1.57% | 2,553 |
| Oct 28, 2025 | 683.25 | 683.25 | 666.40 | 667.75 | 667.75 | -1.78% | 5,194 |
| Oct 27, 2025 | 675.85 | 687.00 | 671.50 | 679.85 | 679.85 | 0.82% | 12,097 |
| Oct 24, 2025 | 675.15 | 676.60 | 672.80 | 674.35 | 674.35 | -0.12% | 2,893 |
| Oct 23, 2025 | 684.95 | 684.95 | 673.95 | 675.15 | 675.15 | -0.58% | 6,823 |
| Oct 21, 2025 | 674.95 | 682.15 | 674.10 | 679.10 | 679.10 | 1.79% | 2,367 |
| Oct 20, 2025 | 671.05 | 687.00 | 662.15 | 667.15 | 667.15 | -0.05% | 9,010 |
| Oct 17, 2025 | 673.00 | 673.05 | 660.15 | 667.50 | 667.50 | -0.58% | 12,381 |
| Oct 16, 2025 | 678.00 | 678.00 | 669.00 | 671.40 | 671.40 | -0.46% | 11,415 |
| Oct 15, 2025 | 672.95 | 686.50 | 666.30 | 674.50 | 674.50 | 0.65% | 8,958 |
| Oct 14, 2025 | 688.95 | 688.95 | 662.00 | 670.15 | 670.15 | -1.03% | 3,227 |
| Oct 13, 2025 | 686.70 | 686.95 | 665.50 | 677.10 | 677.10 | -0.42% | 5,860 |
| Oct 10, 2025 | 655.20 | 692.65 | 655.00 | 679.95 | 679.95 | 3.30% | 11,584 |
| Oct 9, 2025 | 677.65 | 677.65 | 656.15 | 658.25 | 658.25 | -1.41% | 1,664 |
| Oct 8, 2025 | 660.00 | 675.75 | 660.00 | 667.65 | 667.65 | 0.04% | 2,290 |
| Oct 7, 2025 | 670.65 | 681.00 | 662.00 | 667.40 | 667.40 | -0.77% | 8,633 |
| Oct 6, 2025 | 672.45 | 677.00 | 670.00 | 672.60 | 672.60 | -0.47% | 2,274 |
| Oct 3, 2025 | 671.05 | 679.00 | 668.00 | 675.75 | 675.75 | 0.63% | 5,906 |
| Oct 1, 2025 | 663.50 | 675.00 | 660.00 | 671.50 | 671.50 | 1.00% | 8,397 |
| Sep 30, 2025 | 666.45 | 675.00 | 662.00 | 664.85 | 664.85 | -0.79% | 3,348 |
| Sep 29, 2025 | 668.30 | 682.35 | 662.00 | 670.15 | 670.15 | 0.46% | 6,055 |
| Sep 26, 2025 | 679.55 | 679.55 | 666.00 | 667.10 | 667.10 | -1.72% | 3,156 |
| Sep 25, 2025 | 714.50 | 714.50 | 678.05 | 678.80 | 678.80 | -1.09% | 3,577 |
| Sep 24, 2025 | 679.45 | 695.00 | 675.05 | 686.30 | 686.30 | 1.01% | 12,440 |