Sheetal Cool Products Limited (BOM:540757)
India · Delayed Price · Currency is INR 464.45
+7.85 (1.72%)
At close: Jun 3, 2026
Sheetal Cool Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 441.10 | 468.95 | 441.10 | 464.45 | 464.45 | 1.72% | 3,052 |
| Jun 2, 2026 | 447.00 | 464.95 | 428.15 | 456.60 | 456.60 | 1.60% | 6,703 |
| Jun 1, 2026 | 448.95 | 449.60 | 446.05 | 449.40 | 449.40 | 4.95% | 14,003 |
| May 29, 2026 | 424.90 | 428.45 | 424.00 | 428.20 | 428.20 | 4.94% | 18,681 |
| May 27, 2026 | 423.00 | 428.90 | 408.00 | 408.05 | 408.05 | -3.10% | 1,598 |
| May 26, 2026 | 418.00 | 430.00 | 403.00 | 421.10 | 421.10 | -0.09% | 12,883 |
| May 25, 2026 | 442.00 | 442.00 | 420.55 | 421.50 | 421.50 | -4.78% | 1,201 |
| May 22, 2026 | 458.00 | 472.00 | 441.50 | 442.65 | 442.65 | -3.98% | 3,496 |
| May 21, 2026 | 449.95 | 464.00 | 440.00 | 461.00 | 461.00 | 0.72% | 1,937 |
| May 20, 2026 | 439.50 | 464.45 | 439.50 | 457.70 | 457.70 | 2.45% | 2,429 |
| May 19, 2026 | 454.00 | 458.80 | 442.00 | 446.75 | 446.75 | 1.78% | 3,152 |
| May 18, 2026 | 448.00 | 448.00 | 427.70 | 438.95 | 438.95 | 2.37% | 4,114 |
| May 15, 2026 | 425.00 | 437.00 | 422.45 | 428.80 | 428.80 | -3.56% | 3,048 |
| May 14, 2026 | 458.00 | 458.00 | 430.00 | 444.65 | 444.65 | 1.47% | 105 |
| May 13, 2026 | 408.00 | 446.00 | 404.15 | 438.20 | 438.20 | 3.01% | 4,302 |
| May 12, 2026 | 446.90 | 459.70 | 425.40 | 425.40 | 425.40 | -4.99% | 1,625 |
| May 11, 2026 | 438.10 | 481.85 | 436.80 | 447.75 | 447.75 | -2.61% | 5,768 |
| May 8, 2026 | 465.85 | 480.00 | 446.00 | 459.75 | 459.75 | -1.31% | 5,485 |
| May 7, 2026 | 445.00 | 466.35 | 445.00 | 465.85 | 465.85 | 4.89% | 5,840 |
| May 6, 2026 | 423.35 | 444.50 | 415.00 | 444.15 | 444.15 | 4.91% | 5,391 |
| 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 |