Sheetal Cool Products Limited (NSE:SCPL)
India · Delayed Price · Currency is INR 655.00
-7.20 (-1.09%)
Sep 9, 2026, 1:10 PM IST
NSE:SCPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 662.20 | 680.00 | 643.00 | 648.10 | 648.10 | -2.13% | 15,443 |
| Sep 8, 2026 | 655.05 | 671.50 | 647.00 | 662.20 | 662.20 | 1.09% | 12,176 |
| Sep 7, 2026 | 646.30 | 675.00 | 645.30 | 655.05 | 655.05 | 1.33% | 24,090 |
| Sep 4, 2026 | 643.00 | 657.00 | 627.10 | 646.45 | 646.45 | 0.71% | 8,409 |
| Sep 3, 2026 | 637.00 | 668.75 | 608.30 | 641.90 | 641.90 | 0.74% | 15,984 |
| Sep 2, 2026 | 631.00 | 648.00 | 622.25 | 637.20 | 637.20 | -1.06% | 6,415 |
| Sep 1, 2026 | 632.00 | 651.00 | 622.50 | 644.00 | 644.00 | 1.46% | 5,480 |
| Aug 31, 2026 | 645.80 | 655.00 | 621.20 | 634.75 | 634.75 | -1.71% | 7,192 |
| Aug 28, 2026 | 658.15 | 666.00 | 635.50 | 645.80 | 645.80 | -1.88% | 9,276 |
| Aug 27, 2026 | 654.00 | 665.00 | 645.20 | 658.15 | 658.15 | 0.14% | 5,196 |
| Aug 26, 2026 | 677.00 | 677.00 | 640.30 | 657.20 | 657.20 | -0.15% | 3,741 |
| Aug 25, 2026 | 651.00 | 669.95 | 640.00 | 658.20 | 658.20 | 1.01% | 14,654 |
| Aug 24, 2026 | 682.00 | 682.00 | 649.00 | 651.60 | 651.60 | -4.56% | 29,942 |
| Aug 21, 2026 | 675.00 | 690.00 | 658.00 | 682.75 | 682.75 | 1.82% | 37,916 |
| Aug 20, 2026 | 689.00 | 689.00 | 665.00 | 670.55 | 670.55 | -1.13% | 23,872 |
| Aug 19, 2026 | 668.50 | 684.00 | 657.50 | 678.20 | 678.20 | 2.35% | 71,365 |
| Aug 18, 2026 | 654.55 | 672.65 | 640.00 | 662.65 | 662.65 | 0.71% | 63,625 |
| Aug 17, 2026 | 659.85 | 667.40 | 625.80 | 657.95 | 657.95 | 0.75% | 46,173 |
| Aug 14, 2026 | 628.20 | 665.00 | 605.70 | 653.05 | 653.05 | 3.96% | 113,388 |
| Aug 13, 2026 | 666.55 | 688.95 | 580.20 | 628.20 | 628.20 | -3.67% | 431,253 |
| Aug 12, 2026 | 616.85 | 664.00 | 606.20 | 652.10 | 652.10 | 5.91% | 246,811 |
| Aug 11, 2026 | 631.05 | 659.00 | 604.15 | 615.70 | 615.70 | -2.48% | 57,939 |
| Aug 10, 2026 | 641.00 | 665.00 | 621.05 | 631.35 | 631.35 | -1.34% | 133,704 |
| Aug 7, 2026 | 649.90 | 665.00 | 630.35 | 639.90 | 639.90 | -1.34% | 62,761 |
| Aug 6, 2026 | 647.00 | 660.00 | 635.05 | 648.60 | 648.60 | 0.60% | 37,169 |
| Aug 5, 2026 | 630.00 | 662.05 | 622.05 | 644.75 | 644.75 | 1.99% | 94,907 |
| Aug 4, 2026 | 650.00 | 652.40 | 620.20 | 632.15 | 632.15 | -1.01% | 93,943 |
| Aug 3, 2026 | 619.00 | 648.00 | 619.00 | 638.60 | 638.60 | 3.84% | 137,704 |
| Jul 31, 2026 | 552.20 | 630.00 | 548.45 | 615.00 | 615.00 | 11.58% | 550,846 |
| Jul 30, 2026 | 570.00 | 575.05 | 545.00 | 551.15 | 551.15 | -4.15% | 16,926 |
| Jul 29, 2026 | 575.20 | 588.00 | 555.05 | 575.00 | 575.00 | -0.65% | 25,151 |
| Jul 28, 2026 | 599.30 | 599.30 | 573.75 | 578.75 | 578.75 | -3.43% | 21,098 |
| Jul 27, 2026 | 570.25 | 607.00 | 568.60 | 599.30 | 599.30 | 4.98% | 37,999 |
| Jul 24, 2026 | 576.00 | 579.75 | 566.55 | 570.85 | 570.85 | -2.14% | 14,665 |
| Jul 23, 2026 | 586.50 | 607.75 | 563.35 | 583.35 | 583.35 | 0.13% | 74,780 |
| Jul 22, 2026 | 559.80 | 599.30 | 527.00 | 582.60 | 582.60 | 6.36% | 323,474 |
| 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 |