Sheetal Cool Products Limited (NSE:SCPL)
India · Delayed Price · Currency is INR 267.84
-3.29 (-1.21%)
Sep 16, 2025, 3:29 PM IST
Sheetal Cool Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 274.40 | 275.82 | 262.97 | 269.50 | 269.50 | -0.60% | 18,383 |
| Sep 15, 2025 | 249.61 | 289.84 | 248.00 | 271.13 | 271.13 | 8.62% | 97,820 |
| Sep 12, 2025 | 251.73 | 252.76 | 247.70 | 249.61 | 249.61 | -0.05% | 4,513 |
| Sep 11, 2025 | 253.16 | 254.00 | 244.90 | 249.74 | 249.74 | -0.04% | 12,527 |
| Sep 10, 2025 | 251.64 | 254.45 | 245.20 | 249.85 | 249.85 | 0.12% | 15,027 |
| Sep 9, 2025 | 253.50 | 254.91 | 247.51 | 249.54 | 249.54 | -0.79% | 5,270 |
| Sep 8, 2025 | 260.70 | 260.70 | 250.20 | 251.53 | 251.53 | -1.95% | 9,708 |
| Sep 5, 2025 | 266.99 | 271.39 | 252.25 | 256.52 | 256.52 | -3.11% | 18,828 |
| Sep 4, 2025 | 268.80 | 279.01 | 261.01 | 264.75 | 264.75 | -0.25% | 40,384 |
| Sep 3, 2025 | 251.74 | 277.00 | 246.77 | 265.41 | 265.41 | 6.45% | 92,220 |
| Sep 2, 2025 | 244.77 | 255.02 | 240.55 | 249.34 | 249.34 | 3.77% | 17,650 |
| Sep 1, 2025 | 244.50 | 247.59 | 240.00 | 240.27 | 240.27 | -1.16% | 9,095 |
| Aug 29, 2025 | 249.70 | 249.70 | 243.00 | 243.10 | 243.10 | -0.78% | 7,365 |
| Aug 28, 2025 | 245.00 | 247.25 | 242.10 | 245.00 | 245.00 | -0.43% | 7,613 |
| Aug 26, 2025 | 253.90 | 253.90 | 245.45 | 246.05 | 246.05 | -1.50% | 16,805 |
| Aug 25, 2025 | 242.00 | 254.00 | 242.00 | 249.80 | 249.80 | 0.69% | 11,598 |
| Aug 22, 2025 | 250.00 | 253.30 | 243.00 | 248.10 | 248.10 | 0.81% | 22,003 |
| Aug 21, 2025 | 256.45 | 258.00 | 245.05 | 246.10 | 246.10 | -2.48% | 12,783 |
| Aug 20, 2025 | 242.25 | 260.00 | 238.40 | 252.35 | 252.35 | 5.28% | 55,905 |
| Aug 19, 2025 | 242.55 | 246.85 | 236.25 | 239.70 | 239.70 | 0.80% | 15,756 |
| Aug 18, 2025 | 255.90 | 255.90 | 232.35 | 237.80 | 237.80 | -5.67% | 29,217 |
| Aug 14, 2025 | 258.00 | 258.00 | 249.85 | 252.10 | 252.10 | -1.29% | 5,291 |
| Aug 13, 2025 | 265.35 | 265.35 | 253.00 | 255.40 | 255.40 | 0.02% | 3,983 |
| Aug 12, 2025 | 261.50 | 261.50 | 253.45 | 255.35 | 255.35 | -0.43% | 7,079 |
| Aug 11, 2025 | 262.20 | 262.95 | 255.00 | 256.45 | 256.45 | -1.44% | 8,122 |
| Aug 8, 2025 | 268.65 | 271.95 | 257.10 | 260.20 | 260.20 | -2.05% | 10,317 |
| Aug 7, 2025 | 269.45 | 269.45 | 263.10 | 265.65 | 265.65 | -0.30% | 11,879 |
| Aug 6, 2025 | 277.55 | 281.15 | 263.40 | 266.45 | 266.45 | -2.60% | 27,734 |
| Aug 5, 2025 | 298.00 | 308.00 | 266.35 | 273.55 | 273.55 | -8.74% | 50,814 |
| Aug 4, 2025 | 299.70 | 301.90 | 297.10 | 299.75 | 299.75 | 1.18% | 3,105 |
| Aug 1, 2025 | 302.95 | 302.95 | 294.55 | 296.25 | 296.25 | -0.54% | 4,022 |
| Jul 31, 2025 | 298.50 | 299.00 | 293.50 | 297.85 | 297.85 | 0.27% | 5,297 |
| Jul 30, 2025 | 299.10 | 300.80 | 292.95 | 297.05 | 297.05 | -0.55% | 7,480 |
| Jul 29, 2025 | 294.70 | 299.40 | 294.70 | 298.70 | 298.70 | 2.03% | 4,812 |
| Jul 28, 2025 | 299.20 | 299.70 | 290.35 | 292.75 | 292.75 | -0.88% | 3,128 |
| Jul 25, 2025 | 301.85 | 301.85 | 295.05 | 295.35 | 295.35 | -1.17% | 6,700 |
| Jul 24, 2025 | 302.25 | 304.00 | 294.50 | 298.85 | 298.85 | -0.47% | 11,376 |
| Jul 23, 2025 | 302.00 | 304.90 | 299.50 | 300.25 | 300.25 | -0.51% | 15,425 |
| Jul 22, 2025 | 303.30 | 316.30 | 299.95 | 301.80 | 301.80 | 0.50% | 30,717 |
| Jul 21, 2025 | 305.65 | 305.65 | 299.70 | 300.30 | 300.30 | -0.73% | 6,130 |
| Jul 18, 2025 | 305.40 | 306.95 | 300.65 | 302.50 | 302.50 | 0.02% | 6,377 |
| Jul 17, 2025 | 306.85 | 307.00 | 300.70 | 302.45 | 302.45 | -1.10% | 8,598 |
| Jul 16, 2025 | 303.40 | 308.00 | 297.85 | 305.80 | 305.80 | 1.80% | 21,005 |
| Jul 15, 2025 | 302.25 | 306.10 | 298.05 | 300.40 | 300.40 | -0.94% | 18,164 |
| Jul 14, 2025 | 306.60 | 307.00 | 302.20 | 303.25 | 303.25 | -0.25% | 3,016 |
| Jul 11, 2025 | 306.00 | 309.80 | 302.20 | 304.00 | 304.00 | -1.01% | 5,507 |
| Jul 10, 2025 | 306.55 | 310.00 | 305.95 | 307.10 | 307.10 | 0.67% | 3,540 |
| Jul 9, 2025 | 309.75 | 309.85 | 303.00 | 305.05 | 305.05 | -0.59% | 10,359 |
| Jul 8, 2025 | 315.80 | 316.25 | 302.00 | 306.85 | 306.85 | -0.95% | 11,131 |
| Jul 7, 2025 | 305.00 | 315.00 | 305.00 | 309.80 | 309.80 | 0.31% | 9,687 |