Sheela Foam Limited (BOM:540203)
India · Delayed Price · Currency is INR 506.30
-15.15 (-2.91%)
At close: Mar 9, 2026
Sheela Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 521.45 | 521.45 | 499.90 | 506.30 | 506.30 | -2.91% | 67,433 |
| Mar 6, 2026 | 535.45 | 536.80 | 520.50 | 521.45 | 521.45 | -2.08% | 1,854 |
| Mar 5, 2026 | 538.75 | 538.75 | 525.80 | 532.55 | 532.55 | -0.78% | 2,954 |
| Mar 4, 2026 | 553.90 | 553.90 | 533.20 | 536.75 | 536.75 | -3.08% | 7,898 |
| Mar 2, 2026 | 525.05 | 557.20 | 525.05 | 553.80 | 553.80 | 0.90% | 2,375 |
| Feb 27, 2026 | 552.90 | 552.90 | 542.50 | 548.85 | 548.85 | -0.71% | 46,066 |
| Feb 26, 2026 | 553.60 | 557.85 | 549.45 | 552.80 | 552.80 | -0.13% | 13,269 |
| Feb 25, 2026 | 558.55 | 560.05 | 549.00 | 553.50 | 553.50 | -0.30% | 1,715 |
| Feb 24, 2026 | 566.90 | 566.90 | 553.10 | 555.15 | 555.15 | -2.12% | 1,496 |
| Feb 23, 2026 | 562.95 | 575.00 | 558.60 | 567.15 | 567.15 | 0.10% | 2,384 |
| Feb 20, 2026 | 573.50 | 573.50 | 557.30 | 566.60 | 566.60 | -1.19% | 2,112 |
| Feb 19, 2026 | 575.00 | 580.00 | 567.55 | 573.45 | 573.45 | -0.39% | 3,111 |
| Feb 18, 2026 | 581.00 | 582.20 | 568.60 | 575.70 | 575.70 | -1.29% | 2,818 |
| Feb 17, 2026 | 575.00 | 588.00 | 574.50 | 583.20 | 583.20 | 0.88% | 1,517 |
| Feb 16, 2026 | 582.20 | 585.25 | 575.00 | 578.10 | 578.10 | -1.31% | 2,374 |
| Feb 13, 2026 | 585.60 | 595.50 | 581.00 | 585.75 | 585.75 | -0.97% | 3,286 |
| Feb 12, 2026 | 597.55 | 610.80 | 586.90 | 591.50 | 591.50 | -2.99% | 5,520 |
| Feb 11, 2026 | 611.00 | 611.95 | 603.00 | 609.70 | 609.70 | -0.63% | 3,283 |
| Feb 10, 2026 | 608.05 | 620.50 | 601.00 | 613.55 | 613.55 | 0.95% | 6,170 |
| Feb 9, 2026 | 601.85 | 614.00 | 586.95 | 607.80 | 607.80 | 3.28% | 7,055 |
| Feb 6, 2026 | 600.00 | 604.00 | 585.70 | 588.50 | 588.50 | -3.65% | 4,694 |
| Feb 5, 2026 | 612.65 | 635.00 | 605.10 | 610.80 | 610.80 | 1.66% | 68,948 |
| Feb 4, 2026 | 578.95 | 629.50 | 578.95 | 600.80 | 600.80 | 14.53% | 160,601 |
| Feb 3, 2026 | 526.00 | 535.70 | 521.65 | 524.60 | 524.60 | 1.24% | 3,964 |
| Feb 2, 2026 | 524.10 | 524.10 | 506.20 | 518.15 | 518.15 | -1.12% | 1,056 |
| Feb 1, 2026 | 511.05 | 538.65 | 504.00 | 524.00 | 524.00 | 1.05% | 1,774 |
| Jan 30, 2026 | 499.95 | 525.55 | 498.50 | 518.55 | 518.55 | 2.67% | 3,826 |
| Jan 29, 2026 | 524.50 | 524.50 | 498.05 | 505.05 | 505.05 | -4.00% | 8,371 |
| Jan 28, 2026 | 518.35 | 526.85 | 517.90 | 526.10 | 526.10 | 1.50% | 4,623 |
| Jan 27, 2026 | 516.40 | 520.40 | 507.00 | 518.35 | 518.35 | 0.02% | 2,730 |
| Jan 23, 2026 | 537.25 | 537.25 | 516.10 | 518.25 | 518.25 | -4.43% | 6,278 |
| Jan 22, 2026 | 535.00 | 548.20 | 532.00 | 542.25 | 542.25 | 3.47% | 1,864 |
| Jan 21, 2026 | 518.40 | 528.00 | 512.20 | 524.05 | 524.05 | -0.29% | 3,547 |
| Jan 20, 2026 | 535.00 | 542.40 | 522.10 | 525.60 | 525.60 | -3.07% | 7,053 |
| Jan 19, 2026 | 549.35 | 550.10 | 540.00 | 542.25 | 542.25 | -2.03% | 3,511 |
| Jan 16, 2026 | 561.65 | 564.70 | 551.10 | 553.50 | 553.50 | -1.45% | 4,772 |
| Jan 14, 2026 | 570.50 | 571.50 | 560.20 | 561.65 | 561.65 | -1.54% | 1,848 |
| Jan 13, 2026 | 550.05 | 570.55 | 550.05 | 570.45 | 570.45 | 2.45% | 2,936 |
| Jan 12, 2026 | 561.05 | 563.40 | 548.55 | 556.80 | 556.80 | -1.70% | 3,051 |
| Jan 9, 2026 | 570.65 | 575.15 | 564.75 | 566.45 | 566.45 | -1.95% | 1,693 |
| Jan 8, 2026 | 583.30 | 587.15 | 576.00 | 577.70 | 577.70 | -0.94% | 1,215 |
| Jan 7, 2026 | 572.35 | 586.75 | 572.35 | 583.20 | 583.20 | -0.14% | 2,750 |
| Jan 6, 2026 | 580.00 | 590.55 | 580.00 | 584.00 | 584.00 | -0.89% | 2,869 |
| Jan 5, 2026 | 593.55 | 601.30 | 585.00 | 589.25 | 589.25 | -0.64% | 1,778 |
| Jan 2, 2026 | 590.80 | 594.95 | 585.95 | 593.05 | 593.05 | 0.39% | 2,175 |
| Jan 1, 2026 | 583.80 | 591.45 | 581.00 | 590.75 | 590.75 | 1.20% | 1,054 |
| Dec 31, 2025 | 579.50 | 587.95 | 579.50 | 583.75 | 583.75 | 1.49% | 1,115 |
| Dec 30, 2025 | 581.95 | 584.30 | 572.05 | 575.20 | 575.20 | -1.29% | 1,698 |
| Dec 29, 2025 | 574.35 | 587.55 | 570.30 | 582.70 | 582.70 | 0.86% | 4,541 |
| Dec 26, 2025 | 592.25 | 593.60 | 576.20 | 577.75 | 577.75 | -2.45% | 2,061 |