Sheela Foam Limited (BOM:540203)
India · Delayed Price · Currency is INR 661.85
-0.50 (-0.08%)
At close: Jul 28, 2025
Sheela Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 664.65 | 677.50 | 664.65 | 671.35 | 671.35 | 1.01% | 6,596 |
| Jul 31, 2025 | 656.00 | 671.95 | 656.00 | 664.65 | 664.65 | -0.97% | 3,902 |
| Jul 30, 2025 | 669.00 | 677.00 | 665.75 | 671.15 | 671.15 | 0.25% | 6,073 |
| Jul 29, 2025 | 662.35 | 676.25 | 657.65 | 669.50 | 669.50 | 1.16% | 3,623 |
| Jul 28, 2025 | 655.00 | 676.85 | 652.60 | 661.85 | 661.85 | -0.08% | 11,413 |
| Jul 25, 2025 | 681.00 | 681.00 | 652.05 | 662.35 | 662.35 | 0.39% | 9,792 |
| Jul 24, 2025 | 677.95 | 677.95 | 655.95 | 659.75 | 659.75 | -0.98% | 2,680 |
| Jul 23, 2025 | 670.05 | 670.15 | 660.70 | 666.30 | 666.30 | -0.55% | 9,194 |
| Jul 22, 2025 | 677.25 | 681.90 | 668.40 | 670.00 | 670.00 | -1.07% | 7,054 |
| Jul 21, 2025 | 671.40 | 678.55 | 670.30 | 677.25 | 677.25 | 0.43% | 5,481 |
| Jul 18, 2025 | 692.95 | 692.95 | 670.65 | 674.35 | 674.35 | -2.20% | 17,854 |
| Jul 17, 2025 | 687.00 | 693.55 | 684.70 | 689.50 | 689.50 | 0.74% | 2,970 |
| Jul 16, 2025 | 688.10 | 691.20 | 681.90 | 684.45 | 684.45 | -0.19% | 5,362 |
| Jul 15, 2025 | 676.00 | 699.05 | 676.00 | 685.75 | 685.75 | 1.33% | 12,508 |
| Jul 14, 2025 | 675.00 | 688.75 | 673.30 | 676.75 | 676.75 | -0.10% | 6,250 |
| Jul 11, 2025 | 675.05 | 680.95 | 664.50 | 677.40 | 677.40 | 0.13% | 4,977 |
| Jul 10, 2025 | 689.50 | 689.50 | 672.30 | 676.55 | 676.55 | -0.44% | 4,848 |
| Jul 9, 2025 | 698.95 | 698.95 | 677.20 | 679.55 | 679.55 | -1.07% | 5,553 |
| Jul 8, 2025 | 687.05 | 699.00 | 683.70 | 686.90 | 686.90 | 0.15% | 3,656 |
| Jul 7, 2025 | 699.80 | 705.70 | 683.50 | 685.90 | 685.90 | -1.89% | 10,731 |
| Jul 4, 2025 | 703.55 | 715.05 | 695.20 | 699.10 | 699.10 | -0.93% | 4,782 |
| Jul 3, 2025 | 704.00 | 714.45 | 701.20 | 705.65 | 705.65 | -0.84% | 12,310 |
| Jul 2, 2025 | 719.05 | 719.05 | 706.15 | 711.65 | 711.65 | -0.54% | 7,220 |
| Jul 1, 2025 | 721.75 | 740.80 | 713.70 | 715.50 | 715.50 | -1.41% | 3,619 |
| Jun 30, 2025 | 741.90 | 746.80 | 722.65 | 725.75 | 725.75 | -1.52% | 8,578 |
| Jun 27, 2025 | 744.50 | 750.15 | 735.70 | 736.95 | 736.95 | -0.95% | 5,676 |
| Jun 26, 2025 | 762.60 | 764.90 | 740.00 | 744.05 | 744.05 | -2.18% | 10,663 |
| Jun 25, 2025 | 674.50 | 768.90 | 674.50 | 760.60 | 760.60 | 2.46% | 32,468 |
| Jun 24, 2025 | 748.80 | 758.90 | 736.40 | 742.35 | 742.35 | -0.58% | 14,075 |
| Jun 23, 2025 | 731.90 | 752.45 | 731.90 | 746.70 | 746.70 | 0.71% | 4,891 |
| Jun 20, 2025 | 732.05 | 755.00 | 727.55 | 741.40 | 741.40 | 0.74% | 6,241 |
| Jun 19, 2025 | 749.40 | 757.00 | 729.70 | 735.95 | 735.95 | -1.15% | 18,254 |
| Jun 18, 2025 | 714.25 | 752.90 | 710.75 | 744.50 | 744.50 | 3.36% | 49,736 |
| Jun 17, 2025 | 726.85 | 726.85 | 709.00 | 720.30 | 720.30 | 2.01% | 21,013 |
| Jun 16, 2025 | 665.00 | 711.00 | 664.50 | 706.10 | 706.10 | 5.77% | 67,216 |
| Jun 13, 2025 | 655.00 | 669.90 | 649.45 | 667.60 | 667.60 | -0.64% | 7,254 |
| Jun 12, 2025 | 667.20 | 697.30 | 667.15 | 671.90 | 671.90 | 0.92% | 49,951 |
| Jun 11, 2025 | 664.95 | 669.35 | 654.00 | 665.80 | 665.80 | 0.96% | 22,252 |
| Jun 10, 2025 | 654.85 | 667.90 | 649.15 | 659.50 | 659.50 | 1.35% | 21,120 |
| Jun 9, 2025 | 644.05 | 658.55 | 640.10 | 650.70 | 650.70 | 1.06% | 27,309 |
| Jun 6, 2025 | 662.00 | 674.25 | 640.05 | 643.85 | 643.85 | -1.90% | 23,462 |
| Jun 5, 2025 | 637.40 | 685.55 | 631.05 | 656.30 | 656.30 | 4.84% | 78,280 |
| Jun 4, 2025 | 628.80 | 637.45 | 613.80 | 626.00 | 626.00 | 0.36% | 32,704 |
| Jun 3, 2025 | 629.85 | 632.80 | 622.15 | 623.75 | 623.75 | -0.29% | 4,133 |
| Jun 2, 2025 | 628.45 | 634.95 | 621.95 | 625.55 | 625.55 | -0.45% | 21,040 |
| May 30, 2025 | 629.95 | 638.50 | 621.10 | 628.40 | 628.40 | 0.67% | 6,146 |
| May 29, 2025 | 630.20 | 636.00 | 623.40 | 624.20 | 624.20 | -0.87% | 8,368 |
| May 28, 2025 | 643.80 | 645.60 | 628.80 | 629.65 | 629.65 | -2.20% | 18,109 |
| May 27, 2025 | 656.90 | 659.50 | 642.40 | 643.80 | 643.80 | -1.61% | 17,171 |
| May 26, 2025 | 652.05 | 656.50 | 651.10 | 654.35 | 654.35 | 0.12% | 9,995 |