Sheela Foam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	752.35	773.50	746.90	752.50	752.50	1.77%	191,300
Jul 8, 2026	745.60	783.00	733.70	740.40	739.40	-1.08%	495,358
Jul 7, 2026	750.15	755.40	741.45	748.50	747.49	-0.49%	103,183
Jul 6, 2026	766.55	773.00	743.20	752.15	751.13	-1.88%	149,880
Jul 3, 2026	767.80	770.00	750.60	766.55	765.51	0.47%	170,185
Jul 2, 2026	740.20	767.00	734.60	763.00	761.97	3.54%	274,876
Jul 1, 2026	748.35	760.05	732.65	736.90	735.90	-1.34%	111,552
Jun 30, 2026	740.00	750.00	725.00	746.90	745.89	0.57%	124,862
Jun 29, 2026	728.90	745.00	726.35	742.65	741.65	2.35%	151,534
Jun 25, 2026	738.30	742.00	719.25	725.60	724.62	-1.25%	120,428
Jun 24, 2026	738.85	739.70	710.30	734.75	733.76	-0.21%	194,253
Jun 23, 2026	741.75	755.80	730.15	736.30	735.31	-0.73%	317,199
Jun 22, 2026	702.15	746.00	702.05	741.75	740.75	5.87%	541,418
Jun 19, 2026	702.45	711.20	693.25	700.65	699.70	-0.26%	259,025
Jun 18, 2026	709.50	712.00	699.20	702.45	701.50	-1.03%	199,383
Jun 17, 2026	701.45	711.10	699.60	709.75	708.79	0.90%	101,851
Jun 16, 2026	713.95	713.95	700.00	703.45	702.50	-0.87%	127,932
Jun 15, 2026	724.95	724.95	703.55	709.60	708.64	0.86%	206,946
Jun 12, 2026	687.30	708.45	674.00	703.55	702.60	3.41%	271,377
Jun 11, 2026	696.55	696.55	673.25	680.35	679.43	-2.33%	636,248
Jun 10, 2026	681.00	713.70	680.95	696.55	695.61	2.30%	682,837
Jun 9, 2026	677.70	687.95	668.75	680.90	679.98	1.42%	541,395
Jun 8, 2026	637.95	678.00	629.85	671.35	670.44	4.45%	967,580
Jun 5, 2026	626.00	647.00	621.05	642.75	641.88	3.15%	500,842
Jun 4, 2026	595.00	627.55	595.00	623.15	622.31	3.97%	310,500
Jun 3, 2026	605.30	605.30	591.80	599.35	598.54	-0.93%	165,896
Jun 2, 2026	601.30	612.00	590.65	604.95	604.13	-0.26%	123,897
Jun 1, 2026	607.60	618.70	599.00	606.50	605.68	0.25%	269,914
May 29, 2026	626.10	643.00	602.00	605.00	604.18	-3.36%	314,862
May 27, 2026	630.00	633.45	624.55	626.05	625.20	-0.10%	163,301
May 26, 2026	635.00	643.00	623.05	626.70	625.85	-1.31%	193,036
May 25, 2026	645.00	655.00	630.90	635.05	634.19	-0.54%	382,350
May 22, 2026	597.70	659.00	596.10	638.50	637.64	7.23%	3,267,309
May 21, 2026	589.30	602.00	578.80	595.45	594.65	1.66%	282,695
May 20, 2026	578.85	591.05	573.65	585.75	584.96	-0.14%	214,884
May 19, 2026	593.15	604.45	581.00	586.55	585.76	-1.96%	266,920
May 18, 2026	605.00	612.75	571.05	598.30	597.49	-1.10%	757,531
May 15, 2026	652.00	652.00	589.10	604.95	604.13	11.34%	5,074,176
May 14, 2026	542.30	546.30	534.00	543.35	542.62	0.55%	112,883
May 13, 2026	556.65	561.20	534.80	540.40	539.67	-2.92%	149,272
May 12, 2026	580.00	581.80	551.00	556.65	555.90	-4.31%	146,834
May 11, 2026	580.85	590.00	562.60	581.70	580.91	0.15%	110,140
May 8, 2026	579.00	594.00	570.60	580.85	580.07	1.32%	197,385
May 7, 2026	549.00	582.00	545.30	573.30	572.53	5.34%	236,889
May 6, 2026	528.10	545.10	528.10	544.25	543.51	3.49%	152,609
May 5, 2026	525.00	529.80	517.90	525.90	525.19	0.74%	74,679
May 4, 2026	516.70	523.85	508.90	522.05	521.34	2.55%	95,710
Apr 30, 2026	517.70	517.70	505.20	509.05	508.36	-1.67%	54,758
Apr 29, 2026	517.20	521.15	512.15	517.70	517.00	0.72%	73,638
Apr 28, 2026	528.10	528.10	512.10	514.00	513.31	-2.16%	120,639