Sheetal Cool Products Limited (BOM:540757)
India · Delayed Price · Currency is INR 238.20
-3.25 (-1.35%)
At close: Sep 26, 2025
Sheetal Cool Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 240.00 | 240.55 | 233.75 | 238.20 | 238.20 | -1.35% | 3,013 |
| Sep 25, 2025 | 239.05 | 244.85 | 239.05 | 241.45 | 241.45 | -0.56% | 2,864 |
| Sep 24, 2025 | 246.30 | 248.00 | 241.00 | 242.80 | 242.80 | -0.86% | 2,647 |
| Sep 23, 2025 | 252.95 | 253.60 | 243.30 | 244.90 | 244.90 | -2.72% | 3,753 |
| Sep 22, 2025 | 261.65 | 262.45 | 250.65 | 251.75 | 251.75 | -3.78% | 8,279 |
| Sep 19, 2025 | 263.40 | 263.45 | 259.00 | 261.65 | 261.65 | -0.66% | 805 |
| Sep 18, 2025 | 263.85 | 265.70 | 262.00 | 263.40 | 263.40 | 0.32% | 502 |
| Sep 17, 2025 | 261.40 | 272.20 | 261.00 | 262.55 | 262.55 | -2.60% | 8,979 |
| Sep 16, 2025 | 271.50 | 275.05 | 264.40 | 269.55 | 269.55 | -0.61% | 6,336 |
| Sep 15, 2025 | 250.70 | 289.00 | 249.25 | 271.20 | 271.20 | 8.68% | 9,289 |
| Sep 12, 2025 | 250.00 | 251.30 | 248.70 | 249.55 | 249.55 | -0.38% | 1,159 |
| Sep 11, 2025 | 251.45 | 252.00 | 245.50 | 250.50 | 250.50 | 0.68% | 1,314 |
| Sep 10, 2025 | 251.15 | 253.75 | 245.75 | 248.80 | 248.80 | -0.54% | 2,865 |
| Sep 9, 2025 | 251.90 | 255.55 | 248.25 | 250.15 | 250.15 | -0.69% | 2,876 |
| Sep 8, 2025 | 256.60 | 257.50 | 251.00 | 251.90 | 251.90 | -1.83% | 2,114 |
| Sep 5, 2025 | 265.70 | 273.35 | 255.00 | 256.60 | 256.60 | -3.30% | 3,339 |
| Sep 4, 2025 | 273.10 | 277.05 | 260.00 | 265.35 | 265.35 | -0.19% | 4,258 |
| Sep 3, 2025 | 247.70 | 278.80 | 247.70 | 265.85 | 265.85 | 6.34% | 7,705 |
| Sep 2, 2025 | 243.45 | 254.00 | 239.55 | 250.00 | 250.00 | 3.43% | 1,769 |
| Sep 1, 2025 | 245.00 | 247.35 | 240.00 | 241.70 | 241.70 | -0.60% | 561 |
| Aug 29, 2025 | 247.55 | 248.15 | 242.80 | 243.15 | 243.15 | -1.12% | 234 |
| Aug 28, 2025 | 245.00 | 246.90 | 242.40 | 245.90 | 245.90 | -0.24% | 1,893 |
| Aug 26, 2025 | 248.95 | 249.45 | 245.00 | 246.50 | 246.50 | -1.32% | 639 |
| Aug 25, 2025 | 246.00 | 253.90 | 246.00 | 249.80 | 249.80 | 1.69% | 1,464 |
| Aug 22, 2025 | 246.00 | 253.20 | 243.00 | 245.65 | 245.65 | -0.10% | 2,465 |
| Aug 21, 2025 | 251.10 | 253.45 | 244.80 | 245.90 | 245.90 | -2.90% | 2,287 |
| Aug 20, 2025 | 242.00 | 259.60 | 235.80 | 253.25 | 253.25 | 5.56% | 2,883 |
| Aug 19, 2025 | 250.00 | 250.00 | 238.45 | 239.90 | 239.90 | 0.31% | 2,254 |
| Aug 18, 2025 | 253.70 | 253.70 | 233.95 | 239.15 | 239.15 | -5.04% | 1,692 |
| Aug 14, 2025 | 251.00 | 259.70 | 250.00 | 251.85 | 251.85 | -2.08% | 1,363 |
| Aug 13, 2025 | 261.75 | 265.00 | 252.60 | 257.20 | 257.20 | 0.39% | 1,612 |
| Aug 12, 2025 | 261.95 | 261.95 | 252.00 | 256.20 | 256.20 | -0.85% | 2,157 |
| Aug 11, 2025 | 259.45 | 264.70 | 255.40 | 258.40 | 258.40 | -1.41% | 959 |
| Aug 8, 2025 | 269.35 | 270.00 | 258.00 | 262.10 | 262.10 | -1.71% | 3,153 |
| Aug 7, 2025 | 279.00 | 279.00 | 265.00 | 266.65 | 266.65 | -0.04% | 1,488 |
| Aug 6, 2025 | 273.40 | 278.45 | 263.80 | 266.75 | 266.75 | -3.37% | 6,906 |
| Aug 5, 2025 | 301.00 | 308.00 | 267.00 | 276.05 | 276.05 | -8.18% | 13,644 |
| Aug 4, 2025 | 290.00 | 310.00 | 290.00 | 300.65 | 300.65 | 0.84% | 634 |
| Aug 1, 2025 | 310.00 | 310.00 | 295.00 | 298.15 | 298.15 | 0.05% | 4,264 |
| Jul 31, 2025 | 296.10 | 302.00 | 287.95 | 298.00 | 298.00 | 0.07% | 3,686 |
| Jul 30, 2025 | 299.00 | 299.90 | 293.00 | 297.80 | 297.80 | -0.32% | 462 |
| Jul 29, 2025 | 297.40 | 300.35 | 295.55 | 298.75 | 298.75 | 1.82% | 409 |
| Jul 28, 2025 | 299.10 | 299.10 | 293.00 | 293.40 | 293.40 | -1.30% | 455 |
| Jul 25, 2025 | 301.30 | 301.30 | 295.00 | 297.25 | 297.25 | -0.57% | 1,609 |
| Jul 24, 2025 | 301.90 | 303.95 | 294.95 | 298.95 | 298.95 | -1.03% | 1,813 |
| Jul 23, 2025 | 302.00 | 304.90 | 300.10 | 302.05 | 302.05 | -0.80% | 4,770 |
| Jul 22, 2025 | 301.20 | 315.00 | 300.00 | 304.50 | 304.50 | 0.48% | 1,187 |
| Jul 21, 2025 | 302.05 | 305.35 | 300.00 | 303.05 | 303.05 | -0.20% | 1,030 |
| Jul 18, 2025 | 330.00 | 330.00 | 301.00 | 303.65 | 303.65 | 1.12% | 1,035 |
| Jul 17, 2025 | 306.20 | 306.50 | 298.35 | 300.30 | 300.30 | -1.93% | 3,430 |