Sheela Foam Limited (BOM:540203)
India · Delayed Price · Currency is INR 656.75
-15.60 (-2.32%)
At close: Sep 18, 2026
BOM:540203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 673.00 | 680.55 | 652.00 | 656.75 | 656.75 | -2.32% | 19,310 |
| Sep 17, 2026 | 663.00 | 678.60 | 663.00 | 672.35 | 672.35 | 1.37% | 5,655 |
| Sep 16, 2026 | 661.30 | 674.35 | 659.50 | 663.25 | 663.25 | -0.88% | 10,608 |
| Sep 15, 2026 | 692.30 | 695.05 | 663.90 | 669.15 | 669.15 | -3.20% | 8,963 |
| Sep 11, 2026 | 690.75 | 701.15 | 681.10 | 691.25 | 691.25 | -0.88% | 7,933 |
| Sep 10, 2026 | 685.00 | 701.00 | 667.95 | 697.40 | 697.40 | 1.29% | 21,856 |
| Sep 9, 2026 | 677.05 | 698.45 | 676.20 | 688.55 | 688.55 | 1.83% | 34,773 |
| Sep 8, 2026 | 650.00 | 707.75 | 645.80 | 676.20 | 676.20 | 5.42% | 176,003 |
| Sep 7, 2026 | 649.05 | 652.55 | 637.80 | 641.45 | 641.45 | -0.83% | 3,328 |
| Sep 4, 2026 | 639.95 | 648.75 | 639.95 | 646.80 | 646.80 | 0.57% | 2,300 |
| Sep 3, 2026 | 646.40 | 653.40 | 640.40 | 643.15 | 643.15 | -0.75% | 5,883 |
| Sep 2, 2026 | 641.00 | 656.20 | 635.70 | 648.00 | 648.00 | 0.82% | 5,587 |
| Sep 1, 2026 | 641.00 | 648.80 | 633.70 | 642.75 | 642.75 | 0.21% | 3,119 |
| Aug 31, 2026 | 633.00 | 647.95 | 627.95 | 641.40 | 641.40 | 0.59% | 5,623 |
| Aug 28, 2026 | 637.30 | 641.85 | 629.10 | 637.65 | 637.65 | 0.28% | 5,818 |
| Aug 27, 2026 | 650.00 | 653.20 | 633.25 | 635.90 | 635.90 | -1.75% | 5,997 |
| Aug 26, 2026 | 646.30 | 656.00 | 641.00 | 647.20 | 647.20 | 0.05% | 5,827 |
| Aug 25, 2026 | 656.00 | 662.35 | 640.80 | 646.90 | 646.90 | -1.47% | 13,176 |
| Aug 24, 2026 | 665.50 | 670.15 | 654.25 | 656.55 | 656.55 | -1.33% | 6,899 |
| Aug 21, 2026 | 668.50 | 675.30 | 661.00 | 665.40 | 665.40 | -0.21% | 9,078 |
| Aug 20, 2026 | 685.00 | 685.00 | 665.25 | 666.80 | 666.80 | -1.65% | 3,092 |
| Aug 19, 2026 | 668.50 | 681.95 | 667.00 | 678.00 | 678.00 | 1.46% | 5,850 |
| Aug 18, 2026 | 680.40 | 680.40 | 661.90 | 668.25 | 668.25 | -1.00% | 11,595 |
| Aug 17, 2026 | 698.50 | 698.50 | 673.40 | 675.00 | 675.00 | -3.56% | 19,246 |
| Aug 14, 2026 | 695.30 | 707.40 | 692.00 | 699.95 | 699.95 | 0.49% | 15,979 |
| Aug 13, 2026 | 690.00 | 706.95 | 682.90 | 696.55 | 696.55 | 0.66% | 11,152 |
| Aug 12, 2026 | 699.00 | 715.00 | 687.70 | 691.95 | 691.95 | 1.94% | 45,046 |
| Aug 11, 2026 | 668.00 | 684.00 | 668.00 | 678.80 | 678.80 | 0.67% | 10,951 |
| Aug 10, 2026 | 675.45 | 687.00 | 664.00 | 674.25 | 674.25 | -0.44% | 9,718 |
| Aug 7, 2026 | 690.00 | 694.00 | 672.00 | 677.20 | 677.20 | -3.02% | 35,568 |
| Aug 6, 2026 | 770.00 | 776.75 | 693.90 | 698.30 | 698.30 | -9.63% | 98,994 |
| Aug 5, 2026 | 780.05 | 830.40 | 764.10 | 772.75 | 772.75 | 0.17% | 61,607 |
| Aug 4, 2026 | 797.10 | 832.00 | 734.45 | 771.45 | 771.45 | -2.48% | 50,404 |
| Aug 3, 2026 | 790.00 | 793.55 | 786.00 | 791.10 | 791.10 | 0.94% | 5,825 |
| Jul 31, 2026 | 774.00 | 795.00 | 767.85 | 783.70 | 783.70 | 0.78% | 7,509 |
| Jul 30, 2026 | 777.70 | 796.20 | 770.05 | 777.60 | 777.60 | -1.54% | 14,571 |
| Jul 29, 2026 | 776.10 | 796.80 | 756.85 | 789.75 | 789.75 | 3.51% | 8,093 |
| Jul 28, 2026 | 763.60 | 772.15 | 752.45 | 763.00 | 763.00 | -0.66% | 8,112 |
| Jul 27, 2026 | 760.35 | 776.80 | 759.45 | 768.10 | 768.10 | 0.69% | 9,983 |
| Jul 24, 2026 | 742.55 | 768.35 | 741.35 | 762.80 | 762.80 | 1.14% | 22,022 |
| Jul 23, 2026 | 740.00 | 774.95 | 740.00 | 754.20 | 754.20 | 1.06% | 18,562 |
| Jul 22, 2026 | 742.20 | 759.95 | 736.20 | 746.30 | 746.30 | 0.11% | 20,143 |
| Jul 21, 2026 | 756.00 | 767.50 | 743.75 | 745.45 | 745.45 | -2.03% | 59,784 |
| Jul 20, 2026 | 764.15 | 770.95 | 749.35 | 760.90 | 760.90 | 0.08% | 7,049 |
| Jul 17, 2026 | 756.90 | 763.60 | 738.00 | 760.30 | 760.30 | -0.22% | 10,859 |
| Jul 16, 2026 | 777.50 | 778.60 | 759.00 | 761.95 | 761.95 | -2.66% | 5,225 |
| Jul 15, 2026 | 804.00 | 807.00 | 776.25 | 782.80 | 782.80 | -3.22% | 10,767 |
| Jul 14, 2026 | 818.95 | 819.70 | 793.45 | 808.85 | 808.85 | 0.15% | 20,639 |
| Jul 13, 2026 | 773.05 | 829.45 | 773.05 | 807.65 | 807.65 | 5.46% | 54,814 |
| Jul 10, 2026 | 752.30 | 773.95 | 748.00 | 765.80 | 765.80 | 1.70% | 7,813 |