Sheela Foam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	583.00	584.70	574.65	577.65	577.65	-0.95%	43,541
Feb 13, 2026	586.50	596.40	580.00	583.20	583.20	-1.35%	61,262
Feb 12, 2026	605.10	607.85	580.90	591.20	591.20	-2.78%	60,701
Feb 11, 2026	613.00	615.00	602.00	608.10	608.10	-0.79%	69,415
Feb 10, 2026	609.00	621.70	600.50	612.95	612.95	0.64%	129,809
Feb 9, 2026	600.00	615.00	586.80	609.05	609.05	3.54%	247,566
Feb 6, 2026	600.20	605.25	585.00	588.25	588.25	-3.65%	205,260
Feb 5, 2026	610.00	635.95	595.90	610.55	610.55	1.54%	1,239,537
Feb 4, 2026	575.00	628.30	561.00	601.30	601.30	14.84%	3,811,376
Feb 3, 2026	542.00	542.00	519.45	523.60	523.60	1.15%	126,697
Feb 2, 2026	515.60	522.90	506.20	517.65	517.65	-1.53%	75,902
Feb 1, 2026	516.00	537.45	502.40	525.70	525.70	1.27%	55,321
Jan 30, 2026	504.95	525.00	497.95	519.10	519.10	2.80%	105,687
Jan 29, 2026	520.00	520.00	498.00	504.95	504.95	-3.97%	275,223
Jan 28, 2026	517.80	527.00	512.75	525.85	525.85	1.56%	46,981
Jan 27, 2026	517.55	522.45	506.45	517.75	517.75	0.04%	75,477
Jan 23, 2026	542.40	545.00	516.20	517.55	517.55	-4.57%	62,968
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