Sheetal Cool Products Limited (NSE:SCPL)
India · Delayed Price · Currency is INR 442.00
-19.80 (-4.29%)
May 22, 2026, 3:29 PM IST
NSE:SCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 439.10 | 480.00 | 436.20 | 448.20 | 448.20 | -2.38% | 21,446 |
| May 8, 2026 | 465.30 | 475.00 | 445.00 | 459.15 | 459.15 | -1.17% | 17,283 |
| May 7, 2026 | 453.05 | 465.30 | 450.00 | 464.60 | 464.60 | 4.84% | 52,774 |
| May 6, 2026 | 426.90 | 443.30 | 415.00 | 443.15 | 443.15 | 4.96% | 53,718 |
| May 5, 2026 | 403.00 | 422.25 | 403.00 | 422.20 | 422.20 | 4.99% | 33,553 |
| May 4, 2026 | 393.30 | 402.15 | 388.00 | 402.15 | 402.15 | 5.00% | 24,816 |
| Apr 30, 2026 | 375.00 | 387.00 | 358.10 | 383.00 | 383.00 | 3.86% | 18,925 |
| Apr 29, 2026 | 364.95 | 370.80 | 356.75 | 368.75 | 368.75 | 4.42% | 15,822 |
| Apr 28, 2026 | 340.00 | 353.15 | 340.00 | 353.15 | 353.15 | 4.99% | 22,443 |
| Apr 27, 2026 | 326.00 | 340.00 | 320.00 | 336.35 | 336.35 | 3.86% | 19,106 |
| Apr 24, 2026 | 317.90 | 333.75 | 311.00 | 323.85 | 323.85 | 1.87% | 14,113 |
| Apr 23, 2026 | 306.60 | 319.00 | 302.00 | 317.90 | 317.90 | 4.20% | 11,513 |
| Apr 22, 2026 | 306.90 | 306.90 | 300.00 | 305.10 | 305.10 | -0.62% | 1,975 |
| Apr 21, 2026 | 314.00 | 314.00 | 300.00 | 307.00 | 307.00 | -0.89% | 13,877 |
| Apr 20, 2026 | 323.00 | 323.00 | 308.00 | 309.75 | 309.75 | -3.05% | 10,430 |
| Apr 17, 2026 | 321.00 | 323.95 | 316.50 | 319.50 | 319.50 | -0.59% | 3,388 |
| Apr 16, 2026 | 322.80 | 328.70 | 312.00 | 321.40 | 321.40 | 0.48% | 9,356 |
| Apr 15, 2026 | 325.00 | 325.00 | 318.95 | 319.85 | 319.85 | 0.28% | 5,932 |
| Apr 13, 2026 | 318.35 | 322.50 | 318.35 | 318.95 | 318.95 | -0.81% | 2,326 |
| Apr 10, 2026 | 324.00 | 325.00 | 316.00 | 321.55 | 321.55 | 0.22% | 4,954 |
| Apr 9, 2026 | 324.00 | 325.00 | 316.00 | 320.85 | 320.85 | -0.06% | 2,768 |
| Apr 8, 2026 | 329.50 | 329.50 | 319.50 | 321.05 | 321.05 | 1.89% | 1,498 |
| Apr 7, 2026 | 319.90 | 321.90 | 313.70 | 315.10 | 315.10 | -0.47% | 1,741 |
| Apr 6, 2026 | 322.85 | 322.85 | 313.10 | 316.60 | 316.60 | -1.94% | 1,878 |
| Apr 2, 2026 | 319.40 | 323.00 | 310.00 | 322.85 | 322.85 | 1.08% | 4,378 |
| Apr 1, 2026 | 316.00 | 324.70 | 314.00 | 319.40 | 319.40 | 2.63% | 3,070 |
| 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 |