Sheela Foam Limited (NSE:SFL)
India · Delayed Price · Currency is INR 692.10
-5.35 (-0.77%)
Aug 29, 2025, 3:30 PM IST
Sheela Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 700.00 | 705.30 | 685.40 | 692.10 | 692.10 | -0.77% | 109,562 |
| Aug 28, 2025 | 721.90 | 725.80 | 692.95 | 697.45 | 697.45 | -3.23% | 69,578 |
| Aug 26, 2025 | 713.95 | 743.00 | 696.20 | 720.70 | 720.70 | 1.46% | 622,007 |
| Aug 25, 2025 | 704.85 | 713.00 | 694.95 | 710.35 | 710.35 | 1.29% | 59,349 |
| Aug 22, 2025 | 697.00 | 705.00 | 689.65 | 701.30 | 701.30 | 0.31% | 31,402 |
| Aug 21, 2025 | 705.25 | 712.00 | 697.00 | 699.10 | 699.10 | -0.37% | 26,536 |
| Aug 20, 2025 | 702.00 | 715.00 | 695.55 | 701.70 | 701.70 | 0.09% | 64,941 |
| Aug 19, 2025 | 685.00 | 709.85 | 679.95 | 701.05 | 701.05 | 2.70% | 74,435 |
| Aug 18, 2025 | 675.00 | 692.60 | 671.05 | 682.65 | 682.65 | 1.51% | 75,386 |
| Aug 14, 2025 | 672.70 | 679.30 | 667.00 | 672.50 | 672.50 | -0.03% | 24,343 |
| Aug 13, 2025 | 662.00 | 677.00 | 662.00 | 672.70 | 672.70 | 1.39% | 30,052 |
| Aug 12, 2025 | 661.10 | 679.90 | 661.10 | 663.50 | 663.50 | -1.27% | 83,685 |
| Aug 11, 2025 | 677.00 | 677.00 | 666.25 | 672.05 | 672.05 | -0.72% | 44,412 |
| Aug 8, 2025 | 667.20 | 684.55 | 667.20 | 676.90 | 676.90 | 0.53% | 64,588 |
| Aug 7, 2025 | 667.00 | 679.00 | 663.10 | 673.35 | 673.35 | -0.08% | 96,653 |
| Aug 6, 2025 | 682.00 | 689.00 | 666.90 | 673.90 | 673.90 | -2.64% | 196,281 |
| Aug 5, 2025 | 707.00 | 721.00 | 684.85 | 692.15 | 692.15 | -2.10% | 337,897 |
| Aug 4, 2025 | 666.00 | 712.30 | 660.00 | 707.00 | 707.00 | 5.08% | 265,095 |
| Aug 1, 2025 | 667.50 | 678.70 | 663.90 | 672.85 | 672.85 | 1.60% | 69,036 |
| Jul 31, 2025 | 665.10 | 672.00 | 661.25 | 662.25 | 662.25 | -1.42% | 46,643 |
| Jul 30, 2025 | 667.35 | 677.50 | 663.10 | 671.80 | 671.80 | 0.47% | 37,765 |
| Jul 29, 2025 | 665.60 | 677.10 | 656.95 | 668.65 | 668.65 | 0.99% | 81,598 |
| Jul 28, 2025 | 662.40 | 676.80 | 653.25 | 662.10 | 662.10 | 0.17% | 74,290 |
| Jul 25, 2025 | 662.80 | 679.75 | 652.40 | 660.95 | 660.95 | 0.22% | 226,811 |
| Jul 24, 2025 | 673.30 | 673.50 | 653.90 | 659.50 | 659.50 | -1.07% | 71,653 |
| Jul 23, 2025 | 670.25 | 673.20 | 663.40 | 666.60 | 666.60 | -0.49% | 43,182 |
| Jul 22, 2025 | 678.40 | 681.85 | 668.70 | 669.85 | 669.85 | -0.74% | 91,723 |
| Jul 21, 2025 | 677.00 | 679.50 | 669.60 | 674.85 | 674.85 | 0.07% | 51,038 |
| Jul 18, 2025 | 689.90 | 692.00 | 670.20 | 674.40 | 674.40 | -1.87% | 122,469 |
| Jul 17, 2025 | 690.00 | 695.45 | 684.00 | 687.25 | 687.25 | 0.17% | 87,699 |
| Jul 16, 2025 | 685.05 | 691.45 | 683.00 | 686.10 | 686.10 | 0.15% | 97,846 |
| Jul 15, 2025 | 676.25 | 699.70 | 676.25 | 685.05 | 685.05 | 1.30% | 155,918 |
| Jul 14, 2025 | 680.80 | 688.95 | 671.15 | 676.25 | 676.25 | -0.17% | 91,614 |
| Jul 11, 2025 | 675.95 | 681.75 | 665.05 | 677.40 | 677.40 | 0.03% | 114,178 |
| Jul 10, 2025 | 680.10 | 689.00 | 672.55 | 677.20 | 677.20 | -0.33% | 94,936 |
| Jul 9, 2025 | 690.80 | 697.35 | 677.00 | 679.45 | 679.45 | -1.15% | 110,428 |
| Jul 8, 2025 | 689.65 | 700.05 | 683.50 | 687.35 | 687.35 | 0.17% | 85,052 |
| Jul 7, 2025 | 705.40 | 708.20 | 683.00 | 686.20 | 686.20 | -1.76% | 145,489 |
| Jul 4, 2025 | 709.45 | 716.00 | 695.00 | 698.50 | 698.50 | -1.05% | 121,769 |
| Jul 3, 2025 | 709.95 | 715.05 | 701.15 | 705.90 | 705.90 | -0.78% | 128,181 |
| Jul 2, 2025 | 715.00 | 718.95 | 706.45 | 711.45 | 711.45 | -0.55% | 68,444 |
| Jul 1, 2025 | 734.50 | 736.00 | 713.50 | 715.35 | 715.35 | -1.56% | 103,880 |
| Jun 30, 2025 | 738.85 | 748.45 | 722.45 | 726.65 | 726.65 | -1.39% | 101,917 |
| Jun 27, 2025 | 744.40 | 750.50 | 735.00 | 736.90 | 736.90 | -1.01% | 111,910 |
| Jun 26, 2025 | 759.05 | 764.05 | 740.20 | 744.40 | 744.40 | -1.92% | 105,034 |
| Jun 25, 2025 | 741.20 | 769.90 | 738.40 | 758.95 | 758.95 | 2.39% | 248,803 |
| Jun 24, 2025 | 746.45 | 760.00 | 735.50 | 741.20 | 741.20 | -0.70% | 245,049 |
| Jun 23, 2025 | 736.55 | 752.20 | 731.80 | 746.45 | 746.45 | 0.60% | 189,242 |
| Jun 20, 2025 | 733.10 | 756.00 | 727.35 | 742.00 | 742.00 | 0.07% | 178,428 |
| Jun 19, 2025 | 741.05 | 757.00 | 730.00 | 741.45 | 741.45 | -0.59% | 388,355 |