Sheetal Cool Products Limited (BOM:540757)
India · Delayed Price · Currency is INR 652.90
-10.60 (-1.60%)
At close: Sep 4, 2026
Sheetal Cool Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 471.30 | 482.95 | 464.30 | 480.25 | 480.25 | -0.45% | 941 |
| Jul 14, 2026 | 484.90 | 499.70 | 479.25 | 482.40 | 482.40 | -3.00% | 1,464 |
| Jul 13, 2026 | 492.70 | 513.30 | 489.85 | 497.30 | 497.30 | 0.90% | 1,746 |
| Jul 10, 2026 | 479.10 | 498.65 | 479.10 | 492.85 | 492.85 | 0.31% | 1,260 |
| Jul 9, 2026 | 484.90 | 495.00 | 482.20 | 491.35 | 491.35 | 1.38% | 736 |
| Jul 8, 2026 | 503.45 | 506.60 | 482.00 | 484.65 | 484.65 | -2.19% | 2,146 |
| Jul 7, 2026 | 533.00 | 533.00 | 476.50 | 495.50 | 495.50 | -6.90% | 7,043 |
| Jul 6, 2026 | 557.60 | 557.60 | 527.20 | 532.25 | 532.25 | -5.31% | 4,083 |
| Jul 3, 2026 | 570.60 | 593.00 | 549.95 | 562.10 | 562.10 | 1.10% | 15,050 |
| Jul 2, 2026 | 551.95 | 573.10 | 545.00 | 556.00 | 556.00 | 3.64% | 17,587 |
| Jul 1, 2026 | 472.40 | 548.45 | 472.40 | 536.45 | 536.45 | 12.32% | 7,293 |
| Jun 30, 2026 | 504.00 | 504.00 | 471.30 | 477.60 | 477.60 | -1.60% | 2,982 |
| Jun 29, 2026 | 498.70 | 499.00 | 476.35 | 485.35 | 485.35 | 0.47% | 1,752 |