Sheetal Cool Products Limited (BOM:540757)
India · Delayed Price · Currency is INR 638.15
+0.35 (0.05%)
At close: Sep 25, 2026
Sheetal Cool Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 660.10 | 663.95 | 633.00 | 637.80 | 637.80 | -3.94% | 1,132 |
| Sep 23, 2026 | 663.00 | 670.00 | 663.00 | 663.95 | 663.95 | 0.90% | 820 |
| Sep 22, 2026 | 663.00 | 663.00 | 652.55 | 658.00 | 658.00 | 0.79% | 1,231 |
| Sep 21, 2026 | 640.00 | 660.00 | 610.00 | 652.85 | 652.85 | 3.05% | 2,924 |
| Sep 18, 2026 | 640.10 | 655.00 | 622.00 | 633.55 | 633.55 | 0.59% | 923 |
| Sep 17, 2026 | 659.95 | 659.95 | 621.00 | 629.85 | 629.85 | -1.72% | 540 |
| Sep 16, 2026 | 649.75 | 649.75 | 625.50 | 640.90 | 640.90 | -1.36% | 1,039 |
| Sep 15, 2026 | 645.00 | 654.70 | 629.50 | 649.75 | 649.75 | 1.53% | 545 |
| Sep 11, 2026 | 655.00 | 674.70 | 631.30 | 639.95 | 639.95 | -1.46% | 2,514 |
| Sep 10, 2026 | 636.00 | 658.00 | 636.00 | 649.40 | 649.40 | -0.05% | 208 |
| Sep 9, 2026 | 670.00 | 679.80 | 645.00 | 649.70 | 649.70 | -2.59% | 457 |
| Sep 8, 2026 | 668.75 | 670.00 | 660.00 | 667.00 | 667.00 | 2.13% | 2,931 |
| Sep 7, 2026 | 658.00 | 669.00 | 645.00 | 653.10 | 653.10 | 0.03% | 3,202 |
| Sep 4, 2026 | 638.00 | 670.00 | 636.00 | 652.90 | 652.90 | -1.60% | 2,194 |
| Sep 3, 2026 | 625.30 | 670.00 | 616.00 | 663.50 | 663.50 | 2.42% | 3,639 |
| Sep 2, 2026 | 649.00 | 660.00 | 630.30 | 647.85 | 647.85 | -0.59% | 3,001 |
| Sep 1, 2026 | 620.05 | 658.00 | 620.05 | 651.70 | 651.70 | 3.44% | 1,234 |
| Aug 31, 2026 | 645.85 | 648.70 | 625.10 | 630.00 | 630.00 | -2.90% | 204 |
| Aug 28, 2026 | 656.00 | 661.25 | 640.00 | 648.80 | 648.80 | 1.92% | 611 |
| Aug 27, 2026 | 670.00 | 673.70 | 636.55 | 636.55 | 636.55 | -2.25% | 327 |
| Aug 26, 2026 | 658.20 | 668.40 | 646.30 | 651.20 | 651.20 | -2.10% | 312 |
| Aug 25, 2026 | 646.70 | 675.90 | 646.70 | 665.15 | 665.15 | 2.38% | 754 |
| Aug 24, 2026 | 667.00 | 670.00 | 646.70 | 649.70 | 649.70 | -4.54% | 788 |
| Aug 21, 2026 | 660.10 | 688.00 | 659.80 | 680.60 | 680.60 | 1.91% | 4,550 |
| Aug 20, 2026 | 686.00 | 686.00 | 667.10 | 667.85 | 667.85 | -2.03% | 3,857 |
| Aug 19, 2026 | 674.90 | 683.15 | 657.45 | 681.70 | 681.70 | 2.90% | 12,912 |
| Aug 18, 2026 | 653.70 | 669.25 | 641.55 | 662.50 | 662.50 | 2.10% | 2,732 |
| Aug 17, 2026 | 650.30 | 660.00 | 635.75 | 648.90 | 648.90 | -0.95% | 6,812 |
| Aug 14, 2026 | 621.65 | 660.15 | 607.15 | 655.10 | 655.10 | 3.78% | 12,420 |
| Aug 13, 2026 | 666.50 | 687.95 | 584.65 | 631.25 | 631.25 | -3.00% | 31,065 |
| Aug 12, 2026 | 616.00 | 665.00 | 606.35 | 650.80 | 650.80 | 6.48% | 14,449 |
| Aug 11, 2026 | 637.30 | 659.05 | 605.90 | 611.20 | 611.20 | -4.08% | 13,342 |
| Aug 10, 2026 | 640.00 | 664.95 | 620.05 | 637.20 | 637.20 | 0.17% | 11,343 |
| Aug 7, 2026 | 648.95 | 700.00 | 624.80 | 636.15 | 636.15 | -2.94% | 47,065 |
| Aug 6, 2026 | 642.00 | 662.00 | 636.85 | 655.45 | 655.45 | 1.96% | 18,759 |
| Aug 5, 2026 | 633.00 | 661.80 | 631.95 | 642.85 | 642.85 | 2.64% | 6,045 |
| Aug 4, 2026 | 642.00 | 655.00 | 620.00 | 626.30 | 626.30 | -1.96% | 10,197 |
| Aug 3, 2026 | 629.00 | 647.90 | 623.00 | 638.80 | 638.80 | 4.00% | 10,968 |
| Jul 31, 2026 | 553.85 | 629.40 | 553.85 | 614.25 | 614.25 | 11.66% | 38,046 |
| Jul 30, 2026 | 569.35 | 569.35 | 546.80 | 550.10 | 550.10 | -4.58% | 1,409 |
| Jul 29, 2026 | 575.00 | 588.00 | 557.30 | 576.50 | 576.50 | -0.02% | 612 |
| Jul 28, 2026 | 603.70 | 603.70 | 573.20 | 576.60 | 576.60 | -3.34% | 2,633 |
| Jul 27, 2026 | 566.75 | 604.00 | 566.75 | 596.55 | 596.55 | 4.58% | 3,119 |
| Jul 24, 2026 | 577.90 | 578.55 | 566.20 | 570.45 | 570.45 | -1.28% | 22,709 |
| Jul 23, 2026 | 590.95 | 605.00 | 566.95 | 577.85 | 577.85 | -0.60% | 5,293 |
| Jul 22, 2026 | 548.00 | 599.70 | 528.95 | 581.35 | 581.35 | 6.35% | 22,901 |
| Jul 21, 2026 | 493.40 | 565.00 | 487.35 | 546.65 | 546.65 | 12.50% | 17,861 |
| Jul 20, 2026 | 492.30 | 501.35 | 471.05 | 485.90 | 485.90 | -1.30% | 922 |
| Jul 17, 2026 | 465.00 | 520.00 | 453.15 | 492.30 | 492.30 | 5.01% | 16,629 |
| Jul 16, 2026 | 462.65 | 481.20 | 462.65 | 468.80 | 468.80 | -2.38% | 153 |