Sheela Foam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	542.40	545.00	531.20	531.50	-	-2.00%	6,674
Jan 22, 2026	523.15	548.45	523.15	542.35	542.35	3.67%	82,919
Jan 21, 2026	520.95	529.25	512.00	523.15	523.15	-0.29%	64,315
Jan 20, 2026	535.00	543.00	522.00	524.65	524.65	-3.21%	70,367
Jan 19, 2026	550.00	552.00	539.75	542.05	542.05	-1.87%	38,805
Jan 16, 2026	561.00	565.35	550.50	552.40	552.40	-1.66%	43,884
Jan 14, 2026	567.40	572.60	560.10	561.70	561.70	-1.40%	32,154
Jan 13, 2026	558.00	574.90	555.85	569.65	569.65	2.28%	82,381
Jan 12, 2026	564.60	565.00	549.05	556.95	556.95	-1.56%	58,484
Jan 9, 2026	572.00	575.15	564.85	565.75	565.75	-2.09%	39,974
Jan 8, 2026	582.90	587.55	575.10	577.80	577.80	-1.12%	34,649
Jan 7, 2026	578.50	586.00	577.45	584.35	584.35	0.09%	35,896
Jan 6, 2026	589.35	590.00	581.05	583.85	583.85	-0.76%	22,353
Jan 5, 2026	607.70	607.70	582.90	588.35	588.35	-0.84%	63,415
Jan 2, 2026	594.00	594.85	586.20	593.35	593.35	0.56%	38,945
Jan 1, 2026	589.20	592.45	580.15	590.05	590.05	0.94%	29,555
Dec 31, 2025	575.00	588.45	575.00	584.55	584.55	0.99%	31,971
Dec 30, 2025	578.40	584.20	572.15	578.80	578.80	-0.85%	63,731
Dec 29, 2025	575.00	588.85	570.05	583.75	583.75	0.75%	81,217
Dec 26, 2025	591.15	594.70	577.30	579.40	579.40	-2.05%	69,265
Dec 24, 2025	586.40	608.80	583.85	591.55	591.55	1.32%	188,546
Dec 23, 2025	588.00	588.00	579.85	583.85	583.85	-0.19%	34,220
Dec 22, 2025	576.95	588.40	576.15	584.95	584.95	1.54%	49,637
Dec 19, 2025	570.30	578.80	570.00	576.10	576.10	0.69%	37,761
Dec 18, 2025	569.15	578.40	563.05	572.15	572.15	0.23%	99,270
Dec 17, 2025	569.10	583.85	560.15	570.85	570.85	0.83%	174,543
Dec 16, 2025	579.95	583.00	565.00	566.15	566.15	-2.31%	120,530
Dec 15, 2025	577.55	582.00	573.60	579.55	579.55	0.35%	88,962
Dec 12, 2025	590.00	592.10	576.00	577.55	577.55	-1.79%	153,891
Dec 11, 2025	589.60	592.15	582.80	588.10	588.10	0.07%	35,701
Dec 10, 2025	589.30	599.00	585.00	587.70	587.70	-0.27%	40,961
Dec 9, 2025	586.00	594.60	578.25	589.30	589.30	0.11%	66,915
Dec 8, 2025	598.60	599.25	584.00	588.65	588.65	-1.28%	59,844
Dec 5, 2025	601.50	605.00	594.00	596.30	596.30	-1.49%	52,662
Dec 4, 2025	608.50	611.20	601.30	605.30	605.30	-0.53%	188,765
Dec 3, 2025	610.00	614.40	599.90	608.50	608.50	-0.37%	38,634
Dec 2, 2025	607.85	614.25	601.00	610.75	610.75	0.07%	58,695
Dec 1, 2025	603.65	614.20	598.00	610.30	610.30	1.71%	189,228
Nov 28, 2025	606.05	612.05	598.10	600.05	600.05	-1.23%	95,447
Nov 27, 2025	616.80	616.80	605.00	607.55	607.55	-0.86%	101,011
Nov 26, 2025	593.10	618.40	591.45	612.85	612.85	3.33%	172,164
Nov 25, 2025	599.90	613.95	578.60	593.10	593.10	-0.79%	289,766
Nov 24, 2025	611.50	611.90	594.00	597.85	597.85	-1.90%	214,298
Nov 21, 2025	613.00	617.00	608.00	609.40	609.40	-0.67%	95,210
Nov 20, 2025	623.75	625.30	612.00	613.50	613.50	-0.46%	151,896
Nov 19, 2025	623.25	628.65	610.70	616.35	616.35	-0.84%	126,045
Nov 18, 2025	645.00	645.00	620.10	621.55	621.55	-2.42%	247,155
Nov 17, 2025	664.70	665.25	635.00	636.95	636.95	-3.13%	571,052
Nov 14, 2025	669.25	669.50	646.00	657.55	657.55	-1.40%	686,517
Nov 13, 2025	671.00	673.40	663.35	666.90	666.90	0.35%	566,903