Sheetal Cool Products Limited (BOM:540757)
India · Delayed Price · Currency is INR 403.85
+13.30 (3.41%)
At close: May 4, 2026
Sheetal Cool Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 409.00 | 424.00 | 409.00 | 423.35 | 423.35 | 4.83% | 6,593 |
| May 4, 2026 | 390.55 | 409.00 | 390.00 | 403.85 | 403.85 | 3.41% | 2,375 |
| Apr 30, 2026 | 375.45 | 394.20 | 365.00 | 390.55 | 390.55 | 4.02% | 7,483 |
| Apr 29, 2026 | 366.05 | 375.80 | 362.25 | 375.45 | 375.45 | 4.89% | 21,132 |
| Apr 28, 2026 | 335.10 | 361.45 | 335.10 | 357.95 | 357.95 | 3.98% | 13,322 |
| Apr 27, 2026 | 331.65 | 348.20 | 321.35 | 344.25 | 344.25 | 3.80% | 8,379 |
| Apr 24, 2026 | 325.00 | 334.30 | 315.85 | 331.65 | 331.65 | 4.16% | 4,783 |
| Apr 23, 2026 | 305.40 | 319.95 | 302.35 | 318.40 | 318.40 | 4.26% | 3,988 |
| Apr 22, 2026 | 300.00 | 306.75 | 298.50 | 305.40 | 305.40 | -2.08% | 788 |
| Apr 21, 2026 | 311.85 | 320.00 | 302.90 | 311.90 | 311.90 | -2.16% | 3,368 |
| Apr 20, 2026 | 332.00 | 332.85 | 318.80 | 318.80 | 318.80 | -1.30% | 123 |
| Apr 17, 2026 | 322.00 | 323.00 | 322.00 | 323.00 | 323.00 | - | 188 |
| Apr 16, 2026 | 339.00 | 339.00 | 317.00 | 323.00 | 323.00 | -0.86% | 147 |
| Apr 15, 2026 | 335.00 | 335.00 | 320.00 | 325.80 | 325.80 | 0.51% | 229 |
| Apr 13, 2026 | 315.00 | 325.00 | 315.00 | 324.15 | 324.15 | -1.70% | 312 |
| Apr 10, 2026 | 326.00 | 331.00 | 326.00 | 329.75 | 329.75 | 1.15% | 249 |
| Apr 9, 2026 | 327.00 | 329.50 | 326.00 | 326.00 | 326.00 | -1.32% | 500 |
| Apr 8, 2026 | 333.00 | 333.00 | 313.75 | 330.35 | 330.35 | 1.09% | 92 |
| Apr 7, 2026 | 320.00 | 326.80 | 320.00 | 326.80 | 326.80 | -0.58% | 451 |
| Apr 6, 2026 | 329.00 | 329.65 | 328.70 | 328.70 | 328.70 | 2.32% | 229 |
| Apr 2, 2026 | 315.00 | 321.25 | 315.00 | 321.25 | 321.25 | - | 255 |
| Apr 1, 2026 | 321.30 | 321.30 | 309.05 | 321.25 | 321.25 | 4.97% | 239 |
| Mar 30, 2026 | 319.95 | 319.95 | 306.05 | 306.05 | 306.05 | -0.21% | 202 |
| Mar 27, 2026 | 316.45 | 316.45 | 306.25 | 306.70 | 306.70 | -3.08% | 646 |
| Mar 25, 2026 | 314.00 | 316.45 | 314.00 | 316.45 | 316.45 | 4.99% | 1,072 |
| Mar 24, 2026 | 289.85 | 301.40 | 289.85 | 301.40 | 301.40 | 5.00% | 902 |
| Mar 23, 2026 | 303.85 | 303.90 | 287.05 | 287.05 | 287.05 | -4.95% | 936 |
| Mar 20, 2026 | 301.70 | 306.15 | 297.00 | 302.00 | 302.00 | -1.63% | 550 |
| Mar 19, 2026 | 307.90 | 308.00 | 301.25 | 307.00 | 307.00 | 0.18% | 1,141 |
| Mar 18, 2026 | 305.75 | 318.90 | 302.30 | 306.45 | 306.45 | 0.23% | 4,191 |
| Mar 17, 2026 | 313.00 | 319.20 | 304.05 | 305.75 | 305.75 | -4.47% | 827 |
| Mar 16, 2026 | 323.30 | 328.00 | 320.00 | 320.05 | 320.05 | -1.10% | 120 |
| Mar 13, 2026 | 338.50 | 338.50 | 321.90 | 323.60 | 323.60 | -4.49% | 2,402 |
| Mar 12, 2026 | 338.00 | 349.00 | 325.10 | 338.80 | 338.80 | 0.01% | 1,397 |
| Mar 11, 2026 | 330.20 | 338.75 | 330.20 | 338.75 | 338.75 | - | 71 |
| Mar 10, 2026 | 344.00 | 350.00 | 338.00 | 338.75 | 338.75 | -0.78% | 1,012 |
| Mar 9, 2026 | 315.00 | 343.85 | 313.20 | 341.40 | 341.40 | 3.86% | 726 |
| Mar 6, 2026 | 330.00 | 335.40 | 327.00 | 328.70 | 328.70 | -0.27% | 349 |
| Mar 5, 2026 | 322.00 | 337.55 | 317.80 | 329.60 | 329.60 | 2.52% | 2,801 |
| Mar 4, 2026 | 315.00 | 322.00 | 305.00 | 321.50 | 321.50 | 2.06% | 1,113 |
| 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 |