Sheetal Cool Products Limited (NSE:SCPL)
India · Delayed Price · Currency is INR 584.05
+36.30 (6.63%)
Jul 22, 2026, 3:30 PM IST
NSE:SCPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 559.80 | 599.30 | 527.00 | 581.15 | - | 6.10% | 277,536 |
| Jul 21, 2026 | 483.50 | 571.45 | 483.50 | 547.75 | 547.75 | 13.34% | 242,133 |
| Jul 20, 2026 | 491.50 | 504.45 | 471.30 | 483.30 | 483.30 | -1.40% | 47,005 |
| Jul 17, 2026 | 468.05 | 510.30 | 454.40 | 490.15 | 490.15 | 4.13% | 68,089 |
| Jul 16, 2026 | 475.65 | 486.95 | 463.55 | 470.70 | 470.70 | -1.33% | 9,268 |
| Jul 15, 2026 | 477.25 | 485.40 | 464.00 | 477.05 | 477.05 | -1.32% | 31,794 |
| Jul 14, 2026 | 497.90 | 499.90 | 479.05 | 483.45 | 483.45 | -2.45% | 31,103 |
| Jul 13, 2026 | 492.90 | 516.75 | 488.30 | 495.60 | 495.60 | 0.35% | 24,415 |
| Jul 10, 2026 | 489.40 | 501.00 | 487.50 | 493.85 | 493.85 | 0.28% | 14,772 |
| Jul 9, 2026 | 485.70 | 495.75 | 482.85 | 492.45 | 492.45 | 2.16% | 9,720 |
| Jul 8, 2026 | 497.00 | 509.95 | 477.60 | 482.05 | 482.05 | -3.52% | 24,231 |
| Jul 7, 2026 | 540.00 | 540.00 | 473.60 | 499.65 | 499.65 | -6.64% | 234,075 |
| Jul 6, 2026 | 558.55 | 560.00 | 526.50 | 535.20 | 535.20 | -4.66% | 42,042 |
| Jul 3, 2026 | 569.80 | 594.85 | 551.10 | 561.35 | 561.35 | 1.17% | 233,582 |
| Jul 2, 2026 | 550.00 | 575.00 | 543.05 | 554.85 | 554.85 | 2.93% | 110,245 |
| Jul 1, 2026 | 480.70 | 549.95 | 480.70 | 539.05 | 539.05 | 13.01% | 185,391 |
| Jun 30, 2026 | 484.40 | 500.00 | 469.15 | 477.00 | 477.00 | -2.02% | 23,752 |
| Jun 29, 2026 | 480.65 | 499.90 | 475.00 | 486.85 | 486.85 | 1.29% | 7,916 |
| Jun 25, 2026 | 478.00 | 484.90 | 470.00 | 480.65 | 480.65 | 0.06% | 7,115 |
| Jun 24, 2026 | 476.70 | 493.40 | 458.00 | 480.35 | 480.35 | -0.12% | 12,887 |
| Jun 23, 2026 | 490.35 | 493.95 | 478.60 | 480.95 | 480.95 | -2.15% | 7,532 |
| Jun 22, 2026 | 484.00 | 516.00 | 469.55 | 491.50 | 491.50 | 1.79% | 40,130 |
| Jun 19, 2026 | 486.00 | 487.70 | 478.50 | 482.85 | 482.85 | -1.42% | 6,914 |
| Jun 18, 2026 | 481.00 | 496.00 | 471.60 | 489.80 | 489.80 | 2.39% | 11,149 |
| Jun 17, 2026 | 475.00 | 496.00 | 467.00 | 478.35 | 478.35 | 1.59% | 27,408 |
| Jun 16, 2026 | 520.00 | 522.80 | 464.70 | 470.85 | 470.85 | -8.63% | 56,607 |
| Jun 15, 2026 | 468.00 | 524.90 | 457.00 | 515.30 | 515.30 | 14.16% | 128,378 |
| Jun 12, 2026 | 470.00 | 480.00 | 447.00 | 451.40 | 451.40 | -3.41% | 34,019 |
| Jun 11, 2026 | 447.00 | 467.35 | 430.10 | 467.35 | 467.35 | 5.00% | 18,775 |
| Jun 10, 2026 | 445.55 | 461.00 | 444.00 | 445.10 | 445.10 | -0.10% | 4,740 |
| Jun 9, 2026 | 465.00 | 471.00 | 438.95 | 445.55 | 445.55 | -3.25% | 26,701 |
| Jun 8, 2026 | 465.00 | 474.00 | 455.10 | 460.50 | 460.50 | -1.24% | 10,158 |
| Jun 5, 2026 | 456.00 | 470.00 | 441.00 | 466.30 | 466.30 | 3.04% | 9,398 |
| Jun 4, 2026 | 469.80 | 469.80 | 450.00 | 452.55 | 452.55 | -3.18% | 5,130 |
| Jun 3, 2026 | 459.00 | 473.00 | 446.00 | 467.40 | 467.40 | 2.46% | 11,603 |
| Jun 2, 2026 | 446.30 | 459.80 | 435.00 | 456.20 | 456.20 | 2.22% | 11,217 |
| Jun 1, 2026 | 445.00 | 446.30 | 445.00 | 446.30 | 446.30 | 5.00% | 18,115 |
| May 29, 2026 | 423.00 | 425.10 | 421.00 | 425.05 | 425.05 | 4.98% | 12,022 |
| May 27, 2026 | 412.00 | 420.90 | 396.00 | 404.90 | 404.90 | -0.82% | 8,325 |
| May 26, 2026 | 419.70 | 440.00 | 402.20 | 408.25 | 408.25 | -2.73% | 25,418 |
| May 25, 2026 | 444.90 | 444.90 | 419.70 | 419.70 | 419.70 | -4.99% | 42,933 |
| May 22, 2026 | 458.00 | 461.00 | 440.00 | 441.75 | 441.75 | -4.34% | 10,805 |
| May 21, 2026 | 464.00 | 467.80 | 441.15 | 461.80 | 461.80 | 2.33% | 44,431 |
| May 20, 2026 | 442.80 | 456.00 | 432.00 | 451.30 | 451.30 | 1.92% | 6,504 |
| May 19, 2026 | 437.00 | 456.30 | 436.20 | 442.80 | 442.80 | 1.89% | 6,259 |
| May 18, 2026 | 421.60 | 436.00 | 415.00 | 434.60 | 434.60 | 0.45% | 10,886 |
| May 15, 2026 | 425.65 | 441.90 | 420.05 | 432.65 | 432.65 | -0.38% | 5,314 |
| May 14, 2026 | 454.80 | 454.80 | 428.00 | 434.30 | 434.30 | -2.00% | 7,203 |
| May 13, 2026 | 409.10 | 447.05 | 404.55 | 443.15 | 443.15 | 4.07% | 27,471 |
| May 12, 2026 | 452.00 | 452.00 | 425.80 | 425.80 | 425.80 | -5.00% | 10,183 |