Sheela Foam Limited (BOM:540203)
India · Delayed Price · Currency is INR 544.25
-3.35 (-0.61%)
At close: Apr 21, 2026
BOM:540203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 539.30 | 553.00 | 539.30 | 544.25 | 544.25 | -0.61% | 4,697 |
| Apr 20, 2026 | 550.00 | 550.00 | 537.75 | 547.60 | 547.60 | -0.16% | 8,947 |
| Apr 17, 2026 | 550.35 | 559.00 | 545.95 | 548.50 | 548.50 | 0.18% | 206,850 |
| Apr 16, 2026 | 546.10 | 550.10 | 537.00 | 547.50 | 547.50 | 2.11% | 4,755 |
| Apr 15, 2026 | 529.55 | 540.00 | 526.05 | 536.20 | 536.20 | 2.87% | 16,426 |
| Apr 13, 2026 | 514.00 | 530.00 | 507.80 | 521.25 | 521.25 | -1.28% | 8,043 |
| Apr 10, 2026 | 519.55 | 535.00 | 517.35 | 528.00 | 528.00 | 2.64% | 5,090 |
| Apr 9, 2026 | 518.70 | 524.35 | 513.05 | 514.40 | 514.40 | -1.62% | 2,571 |
| Apr 8, 2026 | 513.55 | 529.55 | 510.10 | 522.85 | 522.85 | 4.35% | 6,696 |
| Apr 7, 2026 | 503.90 | 508.15 | 496.00 | 501.05 | 501.05 | -0.57% | 2,674 |
| Apr 6, 2026 | 493.65 | 506.35 | 486.80 | 503.90 | 503.90 | 0.85% | 6,465 |
| Apr 2, 2026 | 478.00 | 501.40 | 466.80 | 499.65 | 499.65 | 2.84% | 3,496 |
| Apr 1, 2026 | 466.85 | 491.95 | 466.85 | 485.85 | 485.85 | 4.07% | 6,861 |
| Mar 30, 2026 | 495.00 | 495.00 | 460.75 | 466.85 | 466.85 | -4.80% | 12,282 |
| Mar 27, 2026 | 513.50 | 513.50 | 486.65 | 490.40 | 490.40 | -4.70% | 10,919 |
| Mar 25, 2026 | 504.05 | 516.90 | 504.05 | 514.60 | 514.60 | 2.09% | 8,013 |
| Mar 24, 2026 | 486.00 | 506.00 | 486.00 | 504.05 | 504.05 | 3.92% | 4,809 |
| Mar 23, 2026 | 510.85 | 510.85 | 480.95 | 485.05 | 485.05 | -5.96% | 6,849 |
| Mar 20, 2026 | 519.80 | 527.05 | 514.30 | 515.80 | 515.80 | -0.75% | 2,244 |
| Mar 19, 2026 | 522.25 | 528.15 | 508.10 | 519.70 | 519.70 | -2.01% | 5,320 |
| Mar 18, 2026 | 517.35 | 535.00 | 507.85 | 530.35 | 530.35 | 3.52% | 6,501 |
| Mar 17, 2026 | 516.45 | 517.00 | 509.00 | 512.30 | 512.30 | -1.15% | 3,833 |
| Mar 16, 2026 | 515.25 | 522.25 | 500.00 | 518.25 | 518.25 | 1.12% | 4,372 |
| Mar 13, 2026 | 520.05 | 527.95 | 507.00 | 512.50 | 512.50 | -2.37% | 8,725 |
| Mar 12, 2026 | 518.05 | 538.65 | 509.50 | 524.95 | 524.95 | 0.10% | 426,127 |
| Mar 11, 2026 | 518.55 | 534.40 | 518.00 | 524.40 | 524.40 | 1.13% | 5,635 |
| Mar 10, 2026 | 506.40 | 525.75 | 505.00 | 518.55 | 518.55 | 2.42% | 3,946 |
| 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 |