Sheela Foam Limited (BOM:540203)
India · Delayed Price · Currency is INR 665.40
-1.40 (-0.21%)
At close: Aug 21, 2026
BOM:540203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 748.70 | 771.00 | 746.95 | 753.00 | 753.00 | 1.66% | 7,774 |
| Jul 8, 2026 | 748.05 | 783.50 | 736.60 | 741.70 | 740.70 | -0.96% | 25,578 |
| Jul 7, 2026 | 748.50 | 754.00 | 742.05 | 748.90 | 747.89 | -0.45% | 7,499 |
| Jul 6, 2026 | 767.35 | 772.35 | 744.50 | 752.25 | 751.24 | -1.76% | 6,207 |
| Jul 3, 2026 | 776.90 | 776.90 | 751.55 | 765.70 | 764.67 | 0.47% | 6,256 |
| Jul 2, 2026 | 741.35 | 767.00 | 735.00 | 762.10 | 761.07 | 3.07% | 20,722 |
| Jul 1, 2026 | 749.30 | 760.45 | 731.60 | 739.40 | 738.40 | -0.88% | 8,449 |
| Jun 30, 2026 | 742.65 | 750.00 | 725.50 | 746.00 | 744.99 | 0.45% | 8,825 |
| Jun 29, 2026 | 729.25 | 745.00 | 726.45 | 742.65 | 741.65 | 2.53% | 7,588 |
| Jun 25, 2026 | 738.00 | 740.90 | 720.00 | 724.30 | 723.32 | -1.15% | 7,068 |
| Jun 24, 2026 | 735.70 | 739.80 | 712.75 | 732.75 | 731.76 | -0.39% | 13,989 |
| Jun 23, 2026 | 740.65 | 755.60 | 730.20 | 735.65 | 734.66 | -0.98% | 18,434 |
| Jun 22, 2026 | 697.10 | 747.00 | 697.10 | 742.90 | 741.90 | 6.58% | 20,060 |
| Jun 19, 2026 | 700.00 | 711.00 | 692.90 | 697.05 | 696.11 | -0.73% | 19,339 |
| Jun 18, 2026 | 709.00 | 711.00 | 699.25 | 702.15 | 701.20 | -1.00% | 8,328 |
| Jun 17, 2026 | 699.00 | 711.00 | 699.00 | 709.25 | 708.29 | 0.94% | 7,315 |
| Jun 16, 2026 | 712.75 | 712.75 | 700.05 | 702.65 | 701.70 | -1.12% | 6,871 |
| Jun 15, 2026 | 729.90 | 729.90 | 704.10 | 710.60 | 709.64 | 1.05% | 14,553 |
| Jun 12, 2026 | 690.00 | 707.10 | 673.80 | 703.25 | 702.30 | 3.58% | 12,522 |