Sham Foam Limited (BOM:544869)
India · Delayed Price · Currency is INR 82.89
+2.84 (3.55%)
At close: Oct 5, 2026
Sham Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 80.52 | 82.89 | 79.00 | 82.89 | 82.89 | 3.55% | 7,000 |
| Oct 1, 2026 | 86.00 | 86.00 | 77.82 | 80.05 | 80.05 | -7.41% | 76,000 |
| Sep 30, 2026 | 94.30 | 94.30 | 84.87 | 86.46 | 86.46 | -8.31% | 30,000 |
| Sep 29, 2026 | 99.52 | 102.00 | 90.10 | 94.30 | 94.30 | -5.25% | 28,000 |
| Sep 28, 2026 | 91.99 | 100.00 | 89.50 | 99.52 | 99.52 | 8.59% | 127,000 |
| Sep 25, 2026 | 77.00 | 92.07 | 76.75 | 91.65 | 91.65 | 19.44% | 175,000 |
| Sep 24, 2026 | 70.00 | 78.89 | 64.99 | 76.73 | 76.73 | 12.84% | 42,000 |
| Sep 23, 2026 | 72.55 | 72.55 | 68.00 | 68.00 | 68.00 | -5.03% | 14,000 |
| Sep 22, 2026 | 67.00 | 74.90 | 66.00 | 71.60 | 71.60 | 8.48% | 28,000 |
| Sep 21, 2026 | 52.30 | 67.47 | 52.30 | 66.00 | 66.00 | 15.79% | 26,000 |
| Sep 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.09% | 15,000 |
| Sep 17, 2026 | 57.00 | 57.05 | 57.00 | 57.05 | 57.05 | - | 2,000 |
| Sep 16, 2026 | 56.00 | 58.00 | 56.00 | 57.05 | 57.05 | -1.64% | 17,000 |
| Sep 15, 2026 | 59.48 | 59.48 | 57.30 | 58.00 | 58.00 | -0.53% | 7,000 |
| Sep 11, 2026 | 59.00 | 59.00 | 56.01 | 58.31 | 58.31 | -1.17% | 17,000 |
| Sep 10, 2026 | 60.10 | 60.12 | 58.01 | 59.00 | 59.00 | -4.81% | 38,000 |
| Sep 9, 2026 | 60.25 | 65.32 | 60.25 | 61.98 | 61.98 | -3.23% | 34,000 |
| Sep 8, 2026 | 65.01 | 67.99 | 62.50 | 64.05 | 64.05 | -5.79% | 40,000 |
| Sep 7, 2026 | 66.51 | 67.99 | 66.50 | 67.99 | 67.99 | -1.32% | 9,000 |
| Sep 4, 2026 | 69.20 | 69.20 | 64.30 | 68.90 | 68.90 | -1.64% | 24,000 |
| Sep 3, 2026 | 72.36 | 72.36 | 70.00 | 70.05 | 70.05 | -2.71% | 16,000 |
| Sep 2, 2026 | 70.61 | 72.00 | 69.95 | 72.00 | 72.00 | 0.49% | 23,000 |
| Sep 1, 2026 | 81.94 | 81.94 | 67.05 | 71.65 | 71.65 | -5.97% | 83,000 |
| Aug 31, 2026 | 78.30 | 78.45 | 76.20 | 76.20 | 76.20 | -4.99% | 53,000 |
| Aug 28, 2026 | 87.90 | 87.95 | 80.20 | 80.20 | 80.20 | -4.98% | 63,000 |
| Aug 27, 2026 | 78.05 | 84.40 | 78.00 | 84.40 | 84.40 | 4.98% | 80,000 |
| Aug 26, 2026 | 72.80 | 80.40 | 72.80 | 80.40 | 80.40 | 4.96% | 788,000 |
| Aug 25, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -4.96% | 9,000 |
| Aug 24, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -4.95% | 5,000 |
| Aug 21, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -4.99% | 8,000 |
| Aug 20, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -4.95% | 22,000 |
| Aug 19, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -4.96% | 41,000 |