Sheela Foam Limited (NSE:SFL)
India · Delayed Price · Currency is INR 605.00
-21.05 (-3.36%)
May 29, 2026, 3:30 PM IST
Sheela Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 626.10 | 643.00 | 602.00 | 605.00 | 605.00 | -3.36% | 314,862 |
| May 27, 2026 | 630.00 | 633.45 | 624.55 | 626.05 | 626.05 | -0.10% | 163,301 |
| May 26, 2026 | 635.00 | 643.00 | 623.05 | 626.70 | 626.70 | -1.31% | 193,036 |
| May 25, 2026 | 645.00 | 655.00 | 630.90 | 635.05 | 635.05 | -0.54% | 382,350 |
| May 22, 2026 | 597.70 | 659.00 | 596.10 | 638.50 | 638.50 | 7.23% | 3,267,309 |
| May 21, 2026 | 589.30 | 602.00 | 578.80 | 595.45 | 595.45 | 1.66% | 282,695 |
| May 20, 2026 | 578.85 | 591.05 | 573.65 | 585.75 | 585.75 | -0.14% | 214,884 |
| May 19, 2026 | 593.15 | 604.45 | 581.00 | 586.55 | 586.55 | -1.96% | 266,920 |
| May 18, 2026 | 605.00 | 612.75 | 571.05 | 598.30 | 598.30 | -1.10% | 757,531 |
| May 15, 2026 | 652.00 | 652.00 | 589.10 | 604.95 | 604.95 | 11.34% | 5,074,176 |
| May 14, 2026 | 542.30 | 546.30 | 534.00 | 543.35 | 543.35 | 0.55% | 112,883 |
| May 13, 2026 | 556.65 | 561.20 | 534.80 | 540.40 | 540.40 | -2.92% | 149,272 |
| May 12, 2026 | 580.00 | 581.80 | 551.00 | 556.65 | 556.65 | -4.31% | 146,834 |
| May 11, 2026 | 580.85 | 590.00 | 562.60 | 581.70 | 581.70 | 0.15% | 110,140 |
| May 8, 2026 | 579.00 | 594.00 | 570.60 | 580.85 | 580.85 | 1.32% | 197,385 |
| May 7, 2026 | 549.00 | 582.00 | 545.30 | 573.30 | 573.30 | 5.34% | 236,889 |
| May 6, 2026 | 528.10 | 545.10 | 528.10 | 544.25 | 544.25 | 3.49% | 152,609 |
| May 5, 2026 | 525.00 | 529.80 | 517.90 | 525.90 | 525.90 | 0.74% | 74,679 |
| May 4, 2026 | 516.70 | 523.85 | 508.90 | 522.05 | 522.05 | 2.55% | 95,710 |
| Apr 30, 2026 | 517.70 | 517.70 | 505.20 | 509.05 | 509.05 | -1.67% | 54,758 |
| Apr 29, 2026 | 517.20 | 521.15 | 512.15 | 517.70 | 517.70 | 0.72% | 73,638 |
| Apr 28, 2026 | 528.10 | 528.10 | 512.10 | 514.00 | 514.00 | -2.16% | 120,639 |
| Apr 27, 2026 | 529.00 | 537.25 | 523.00 | 525.35 | 525.35 | 0.40% | 143,387 |
| Apr 24, 2026 | 553.75 | 556.65 | 521.70 | 523.25 | 523.25 | -5.51% | 189,832 |
| Apr 23, 2026 | 562.00 | 568.95 | 548.80 | 553.75 | 553.75 | -1.90% | 82,009 |
| Apr 22, 2026 | 549.65 | 569.55 | 540.75 | 564.50 | 564.50 | 3.73% | 141,284 |
| Apr 21, 2026 | 546.00 | 557.00 | 540.75 | 544.20 | 544.20 | -0.45% | 53,642 |
| Apr 20, 2026 | 552.00 | 552.00 | 537.95 | 546.65 | 546.65 | -0.22% | 86,240 |
| Apr 17, 2026 | 548.05 | 560.20 | 546.05 | 547.85 | 547.85 | -0.04% | 90,935 |
| Apr 16, 2026 | 541.10 | 550.85 | 537.00 | 548.05 | 548.05 | 2.12% | 132,999 |
| Apr 15, 2026 | 535.20 | 539.80 | 525.75 | 536.65 | 536.65 | 3.15% | 120,882 |
| Apr 13, 2026 | 512.15 | 530.05 | 507.35 | 520.25 | 520.25 | -1.60% | 85,628 |
| Apr 10, 2026 | 520.00 | 535.20 | 515.10 | 528.70 | 528.70 | 2.34% | 81,992 |
| Apr 9, 2026 | 522.95 | 525.00 | 511.15 | 516.60 | 516.60 | -1.21% | 66,707 |
| Apr 8, 2026 | 511.40 | 529.25 | 510.05 | 522.95 | 522.95 | 4.45% | 126,739 |
| Apr 7, 2026 | 505.00 | 508.20 | 495.70 | 500.65 | 500.65 | -0.62% | 42,010 |
| Apr 6, 2026 | 498.75 | 505.00 | 486.40 | 503.75 | 503.75 | 1.00% | 57,460 |
| Apr 2, 2026 | 476.50 | 501.40 | 466.40 | 498.75 | 498.75 | 2.66% | 74,005 |
| Apr 1, 2026 | 500.00 | 500.00 | 470.15 | 485.85 | 485.85 | 4.47% | 242,840 |
| Mar 30, 2026 | 493.80 | 499.05 | 456.80 | 465.05 | 465.05 | -5.82% | 198,743 |
| Mar 27, 2026 | 508.00 | 511.25 | 487.15 | 493.80 | 493.80 | -3.91% | 319,310 |
| Mar 25, 2026 | 508.00 | 520.00 | 504.40 | 513.90 | 513.90 | 1.95% | 164,896 |
| Mar 24, 2026 | 495.50 | 506.60 | 487.10 | 504.05 | 504.05 | 3.72% | 169,966 |
| Mar 23, 2026 | 516.00 | 516.05 | 480.00 | 485.95 | 485.95 | -5.82% | 156,174 |
| Mar 20, 2026 | 525.00 | 537.00 | 514.15 | 516.00 | 516.00 | -0.77% | 48,799 |
| Mar 19, 2026 | 520.00 | 528.40 | 508.00 | 520.00 | 520.00 | -1.70% | 82,601 |
| Mar 18, 2026 | 511.50 | 534.95 | 511.00 | 529.00 | 529.00 | 3.42% | 93,213 |
| Mar 17, 2026 | 517.80 | 519.15 | 506.80 | 511.50 | 511.50 | -1.22% | 57,553 |
| Mar 16, 2026 | 517.15 | 522.25 | 499.80 | 517.80 | 517.80 | 0.49% | 180,774 |
| Mar 13, 2026 | 522.80 | 528.90 | 507.35 | 515.25 | 515.25 | -1.35% | 216,385 |