Sheetal Cool Products Limited (BOM:540757)
India · Delayed Price · Currency is INR 315.00
-9.40 (-2.90%)
At close: Mar 2, 2026
Sheetal Cool Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 315.00 | 340.60 | 309.00 | 315.00 | 315.00 | -2.90% | 2,664 |
| Feb 27, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | 2.01% | 19 |
| Feb 26, 2026 | 332.00 | 332.00 | 317.00 | 318.00 | 318.00 | -2.53% | 702 |
| Feb 25, 2026 | 314.70 | 327.00 | 314.70 | 326.25 | 326.25 | 3.88% | 2,223 |
| Feb 24, 2026 | 314.90 | 321.85 | 303.15 | 314.05 | 314.05 | -1.58% | 3,648 |
| Feb 23, 2026 | 325.30 | 325.30 | 314.00 | 319.10 | 319.10 | -1.94% | 1,610 |
| Feb 20, 2026 | 332.85 | 332.85 | 325.30 | 325.40 | 325.40 | -4.95% | 1,112 |
| Feb 19, 2026 | 331.55 | 348.00 | 322.05 | 342.35 | 342.35 | 0.99% | 2,318 |
| Feb 18, 2026 | 335.10 | 344.70 | 335.10 | 339.00 | 339.00 | -1.74% | 644 |
| Feb 17, 2026 | 344.00 | 345.00 | 340.00 | 345.00 | 345.00 | 0.01% | 1,230 |
| Feb 16, 2026 | 339.00 | 348.90 | 327.50 | 344.95 | 344.95 | 1.76% | 2,207 |
| Feb 13, 2026 | 342.75 | 342.75 | 323.65 | 339.00 | 339.00 | 1.88% | 176 |
| Feb 12, 2026 | 320.15 | 332.75 | 320.00 | 332.75 | 332.75 | 0.76% | 430 |
| Feb 11, 2026 | 332.50 | 332.50 | 330.05 | 330.25 | 330.25 | -0.68% | 183 |
| Feb 10, 2026 | 326.00 | 341.50 | 326.00 | 332.50 | 332.50 | 1.71% | 1,755 |
| Feb 9, 2026 | 339.70 | 342.00 | 326.90 | 326.90 | 326.90 | -2.30% | 123 |
| Feb 6, 2026 | 339.85 | 339.85 | 325.55 | 334.60 | 334.60 | 0.01% | 262 |
| Feb 5, 2026 | 335.00 | 335.00 | 331.55 | 334.55 | 334.55 | 1.27% | 349 |
| Feb 4, 2026 | 335.00 | 339.00 | 325.90 | 330.35 | 330.35 | 3.23% | 2,696 |
| Feb 3, 2026 | 307.25 | 320.00 | 307.25 | 320.00 | 320.00 | 5.59% | 9,948 |
| Feb 2, 2026 | 307.45 | 309.45 | 295.30 | 303.05 | 303.05 | -0.95% | 1,141 |
| Feb 1, 2026 | 313.15 | 313.15 | 304.85 | 305.95 | 305.95 | -4.39% | 316 |
| Jan 30, 2026 | 299.50 | 320.00 | 292.70 | 320.00 | 320.00 | 6.67% | 6,438 |
| Jan 29, 2026 | 282.15 | 303.65 | 282.15 | 300.00 | 300.00 | -1.49% | 170 |
| Jan 28, 2026 | 293.05 | 305.45 | 286.95 | 304.55 | 304.55 | 4.96% | 37 |
| Jan 27, 2026 | 282.65 | 305.55 | 282.65 | 290.15 | 290.15 | -4.57% | 1,338 |
| Jan 23, 2026 | 306.15 | 307.00 | 304.05 | 304.05 | 304.05 | -1.19% | 416 |
| Jan 22, 2026 | 302.30 | 309.95 | 302.30 | 307.70 | 307.70 | 3.15% | 863 |
| Jan 21, 2026 | 300.95 | 302.60 | 288.75 | 298.30 | 298.30 | -0.88% | 3,272 |
| Jan 20, 2026 | 302.25 | 302.25 | 294.95 | 300.95 | 300.95 | 0.30% | 800 |
| Jan 19, 2026 | 312.00 | 312.00 | 300.05 | 300.05 | 300.05 | -1.96% | 80 |
| Jan 16, 2026 | 289.20 | 311.00 | 289.20 | 306.05 | 306.05 | 4.88% | 471 |
| Jan 14, 2026 | 303.80 | 303.80 | 290.15 | 291.80 | 291.80 | -2.15% | 560 |
| Jan 13, 2026 | 300.65 | 304.80 | 295.55 | 298.20 | 298.20 | -0.33% | 508 |
| Jan 12, 2026 | 329.70 | 329.70 | 292.50 | 299.20 | 299.20 | -1.25% | 4,448 |
| Jan 9, 2026 | 318.10 | 318.65 | 303.00 | 303.00 | 303.00 | -4.36% | 15,101 |
| Jan 8, 2026 | 319.35 | 319.35 | 315.15 | 316.80 | 316.80 | -0.86% | 17,260 |
| Jan 7, 2026 | 322.00 | 322.00 | 317.95 | 319.55 | 319.55 | -1.66% | 15,554 |
| Jan 6, 2026 | 322.00 | 328.00 | 320.85 | 324.95 | 324.95 | 1.87% | 22,965 |
| Jan 5, 2026 | 319.10 | 322.20 | 316.95 | 319.00 | 319.00 | -0.27% | 17,407 |
| Jan 2, 2026 | 319.00 | 321.05 | 312.95 | 319.85 | 319.85 | -0.62% | 15,648 |
| Jan 1, 2026 | 318.95 | 322.80 | 318.15 | 321.85 | 321.85 | -0.45% | 15,569 |
| Dec 31, 2025 | 315.90 | 330.00 | 311.40 | 323.30 | 323.30 | 5.46% | 11,856 |
| Dec 30, 2025 | 310.00 | 312.60 | 305.60 | 306.55 | 306.55 | -1.70% | 679 |
| Dec 29, 2025 | 301.00 | 316.40 | 301.00 | 311.85 | 311.85 | 0.74% | 2,029 |
| Dec 26, 2025 | 313.10 | 317.90 | 308.05 | 309.55 | 309.55 | -2.03% | 342 |
| Dec 24, 2025 | 291.10 | 317.70 | 291.10 | 315.95 | 315.95 | 3.12% | 5,628 |
| Dec 23, 2025 | 316.35 | 316.35 | 304.60 | 306.40 | 306.40 | -4.61% | 1,709 |
| Dec 22, 2025 | 319.60 | 322.00 | 310.85 | 321.20 | 321.20 | 4.71% | 4,120 |
| Dec 19, 2025 | 295.80 | 309.65 | 289.30 | 306.75 | 306.75 | 2.66% | 3,624 |