Sheetal Cool Products Limited (NSE:SCPL)
India · Delayed Price · Currency is INR 317.00
+5.80 (1.86%)
Apr 1, 2026, 12:54 PM IST
NSE:SCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 309.75 | 325.00 | 303.00 | 311.20 | 311.20 | 0.47% | 6,117 |
| Mar 27, 2026 | 312.00 | 325.00 | 309.50 | 309.75 | 309.75 | -1.67% | 8,057 |
| Mar 25, 2026 | 306.00 | 315.70 | 306.00 | 315.00 | 315.00 | 4.76% | 3,362 |
| Mar 24, 2026 | 290.00 | 300.70 | 288.05 | 300.70 | 300.70 | 4.99% | 3,608 |
| Mar 23, 2026 | 300.00 | 300.60 | 285.90 | 286.40 | 286.40 | -4.82% | 6,068 |
| Mar 20, 2026 | 307.45 | 307.45 | 300.00 | 300.90 | 300.90 | -2.24% | 3,285 |
| Mar 19, 2026 | 299.25 | 312.00 | 299.25 | 307.80 | 307.80 | 2.84% | 4,114 |
| Mar 18, 2026 | 306.25 | 314.75 | 297.00 | 299.30 | 299.30 | -1.79% | 9,740 |
| Mar 17, 2026 | 318.00 | 318.00 | 304.75 | 304.75 | 304.75 | -4.99% | 14,322 |
| Mar 16, 2026 | 323.30 | 328.00 | 318.00 | 320.75 | 320.75 | -0.11% | 4,732 |
| Mar 13, 2026 | 338.40 | 338.50 | 319.35 | 321.10 | 321.10 | -4.48% | 22,372 |
| Mar 12, 2026 | 341.10 | 341.10 | 325.50 | 336.15 | 336.15 | -0.22% | 3,807 |
| Mar 11, 2026 | 340.00 | 340.00 | 330.00 | 336.90 | 336.90 | -0.01% | 3,153 |
| Mar 10, 2026 | 341.35 | 348.85 | 332.45 | 336.95 | 336.95 | -1.29% | 8,573 |
| Mar 9, 2026 | 332.00 | 342.00 | 316.05 | 341.35 | 341.35 | 4.79% | 33,732 |
| Mar 6, 2026 | 324.70 | 340.00 | 321.00 | 325.75 | 325.75 | 0.32% | 9,114 |
| Mar 5, 2026 | 323.00 | 330.00 | 313.00 | 324.70 | 324.70 | 1.47% | 3,660 |
| Mar 4, 2026 | 314.65 | 321.00 | 301.35 | 320.00 | 320.00 | 1.59% | 6,773 |
| Mar 2, 2026 | 310.00 | 324.40 | 298.00 | 315.00 | 315.00 | 0.90% | 6,448 |
| Feb 27, 2026 | 324.00 | 324.00 | 310.05 | 312.20 | 312.20 | -1.20% | 1,020 |
| Feb 26, 2026 | 315.90 | 322.00 | 314.00 | 316.00 | 316.00 | -2.47% | 2,600 |
| Feb 25, 2026 | 310.00 | 327.00 | 310.00 | 324.00 | 324.00 | 3.85% | 5,363 |
| Feb 24, 2026 | 314.75 | 316.95 | 299.00 | 312.00 | 312.00 | -0.57% | 5,307 |
| Feb 23, 2026 | 323.15 | 327.90 | 307.00 | 313.80 | 313.80 | -2.89% | 7,919 |
| Feb 20, 2026 | 331.00 | 333.00 | 323.05 | 323.15 | 323.15 | -4.97% | 18,859 |
| Feb 19, 2026 | 342.00 | 345.00 | 320.65 | 340.05 | 340.05 | 0.76% | 14,717 |
| Feb 18, 2026 | 341.05 | 341.05 | 335.15 | 337.50 | 337.50 | -1.04% | 2,241 |
| Feb 17, 2026 | 344.00 | 346.25 | 338.00 | 341.05 | 341.05 | -0.22% | 4,302 |
| Feb 16, 2026 | 338.30 | 349.00 | 334.50 | 341.80 | 341.80 | 1.30% | 9,888 |
| Feb 13, 2026 | 335.00 | 340.00 | 330.00 | 337.40 | 337.40 | 1.28% | 9,006 |
| Feb 12, 2026 | 339.00 | 339.00 | 332.00 | 333.15 | 333.15 | -1.29% | 1,390 |
| Feb 11, 2026 | 339.35 | 339.50 | 328.00 | 337.50 | 337.50 | -0.06% | 5,908 |
| Feb 10, 2026 | 339.80 | 339.80 | 328.00 | 337.70 | 337.70 | -0.13% | 8,469 |
| Feb 9, 2026 | 334.00 | 340.00 | 328.00 | 338.15 | 338.15 | 1.73% | 8,683 |
| Feb 6, 2026 | 335.00 | 337.00 | 326.65 | 332.40 | 332.40 | -0.52% | 7,181 |
| Feb 5, 2026 | 332.95 | 338.80 | 330.00 | 334.15 | 334.15 | 1.12% | 13,130 |
| Feb 4, 2026 | 340.65 | 340.65 | 324.70 | 330.45 | 330.45 | 3.15% | 21,956 |
| Feb 3, 2026 | 305.10 | 324.00 | 305.10 | 320.35 | 320.35 | 6.11% | 39,214 |
| Feb 2, 2026 | 307.60 | 310.00 | 298.00 | 301.90 | 301.90 | -0.89% | 6,465 |
| Feb 1, 2026 | 312.00 | 313.80 | 302.00 | 304.60 | 304.60 | -1.23% | 4,632 |
| Jan 30, 2026 | 292.10 | 321.00 | 292.10 | 308.40 | 308.40 | 3.63% | 22,194 |
| Jan 29, 2026 | 297.20 | 309.90 | 294.00 | 297.60 | 297.60 | -2.38% | 8,201 |
| Jan 28, 2026 | 295.70 | 309.00 | 286.00 | 304.85 | 304.85 | 4.65% | 10,285 |
| Jan 27, 2026 | 298.00 | 305.15 | 290.60 | 291.30 | 291.30 | -3.46% | 8,909 |
| Jan 23, 2026 | 315.65 | 315.65 | 298.00 | 301.75 | 301.75 | -1.58% | 7,282 |
| Jan 22, 2026 | 303.55 | 309.45 | 302.30 | 306.60 | 306.60 | 0.84% | 5,679 |
| Jan 21, 2026 | 297.20 | 316.00 | 287.20 | 304.05 | 304.05 | 2.30% | 10,643 |
| Jan 20, 2026 | 302.65 | 311.00 | 293.70 | 297.20 | 297.20 | -1.31% | 11,303 |
| Jan 19, 2026 | 311.00 | 311.80 | 301.00 | 301.15 | 301.15 | -3.07% | 7,570 |
| Jan 16, 2026 | 286.00 | 314.95 | 286.00 | 310.70 | 310.70 | 6.37% | 15,407 |