Sheela Foam Limited (NSE:SFL)
India · Delayed Price · Currency is INR 597.50
+39.75 (7.13%)
Nov 11, 2026, 3:29 PM IST
Sheela Foam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 559.95 | 599.35 | 559.95 | 597.50 | 597.50 | 7.13% | 464,568 |
| Nov 9, 2026 | 541.80 | 565.00 | 536.45 | 557.75 | 557.75 | 3.55% | 240,202 |
| Nov 8, 2026 | 533.00 | 546.90 | 532.00 | 538.65 | 538.65 | 1.52% | 71,318 |
| Nov 6, 2026 | 527.00 | 533.05 | 516.50 | 530.60 | 530.60 | 0.14% | 1,208,324 |
| Nov 5, 2026 | 522.00 | 549.00 | 515.25 | 529.85 | 529.85 | 4.32% | 524,476 |
| Nov 4, 2026 | 516.75 | 519.50 | 501.35 | 507.90 | 507.90 | -0.24% | 256,601 |
| Nov 3, 2026 | 536.30 | 536.30 | 501.35 | 509.10 | 509.10 | -7.44% | 814,585 |
| Nov 2, 2026 | 540.00 | 564.25 | 540.00 | 550.00 | 550.00 | 1.37% | 278,774 |
| Oct 30, 2026 | 557.70 | 565.00 | 540.50 | 542.55 | 542.55 | -2.70% | 97,864 |
| Oct 29, 2026 | 562.00 | 564.65 | 541.30 | 557.60 | 557.60 | -0.13% | 121,157 |
| Oct 28, 2026 | 570.00 | 570.00 | 551.00 | 558.35 | 558.35 | -1.49% | 91,847 |
| Oct 27, 2026 | 574.20 | 577.50 | 557.70 | 566.80 | 566.80 | -1.31% | 165,784 |
| Oct 26, 2026 | 573.75 | 578.00 | 564.70 | 574.30 | 574.30 | 1.44% | 148,884 |
| Oct 23, 2026 | 581.00 | 582.45 | 562.10 | 566.15 | 566.15 | -3.11% | 163,989 |
| Oct 22, 2026 | 594.00 | 594.00 | 576.80 | 584.30 | 584.30 | -0.89% | 88,547 |
| Oct 21, 2026 | 610.00 | 611.00 | 586.40 | 589.55 | 589.55 | -3.28% | 101,911 |
| Oct 19, 2026 | 621.10 | 630.00 | 604.00 | 609.55 | 609.55 | -1.18% | 76,384 |
| Oct 16, 2026 | 605.05 | 619.00 | 598.95 | 616.85 | 616.85 | 1.94% | 79,609 |
| Oct 15, 2026 | 617.00 | 624.80 | 601.95 | 605.10 | 605.10 | -1.87% | 71,872 |
| Oct 14, 2026 | 603.05 | 623.75 | 599.00 | 616.60 | 616.60 | 1.96% | 120,476 |
| Oct 13, 2026 | 617.15 | 617.15 | 600.25 | 604.75 | 604.75 | -1.21% | 212,600 |
| Oct 12, 2026 | 605.85 | 621.00 | 605.85 | 612.15 | 612.15 | 1.41% | 77,680 |
| Oct 9, 2026 | 606.00 | 613.10 | 595.50 | 603.65 | 603.65 | -0.40% | 94,248 |
| Oct 8, 2026 | 620.15 | 620.65 | 601.00 | 606.05 | 606.05 | -2.26% | 83,651 |
| Oct 7, 2026 | 625.90 | 628.90 | 615.40 | 620.05 | 620.05 | -0.54% | 81,571 |
| Oct 6, 2026 | 624.40 | 630.00 | 616.85 | 623.40 | 623.40 | 0.48% | 81,224 |
| Oct 5, 2026 | 622.85 | 634.85 | 615.70 | 620.45 | 620.45 | 0.62% | 140,174 |
| Oct 1, 2026 | 634.10 | 637.80 | 613.90 | 616.65 | 616.65 | -2.75% | 197,639 |
| Sep 30, 2026 | 637.30 | 645.10 | 630.00 | 634.10 | 634.10 | 0.41% | 76,853 |
| Sep 29, 2026 | 630.00 | 638.95 | 616.95 | 631.50 | 631.50 | 0.35% | 150,092 |
| Sep 28, 2026 | 640.00 | 642.40 | 623.00 | 629.30 | 629.30 | -0.84% | 112,029 |
| Sep 25, 2026 | 638.80 | 644.90 | 629.35 | 634.60 | 634.60 | -1.21% | 105,699 |
| Sep 24, 2026 | 644.60 | 651.30 | 638.10 | 642.40 | 642.40 | -0.11% | 124,707 |
| Sep 23, 2026 | 654.90 | 654.90 | 638.00 | 643.10 | 643.10 | -0.79% | 164,118 |
| Sep 22, 2026 | 655.00 | 676.30 | 644.95 | 648.25 | 648.25 | 0.74% | 223,486 |
| Sep 21, 2026 | 658.00 | 668.30 | 639.00 | 643.50 | 643.50 | -2.10% | 160,382 |
| Sep 18, 2026 | 679.00 | 682.00 | 651.70 | 657.30 | 657.30 | -2.33% | 213,905 |
| Sep 17, 2026 | 663.80 | 679.45 | 663.80 | 673.00 | 673.00 | 1.50% | 68,845 |
| Sep 16, 2026 | 662.00 | 675.70 | 659.00 | 663.05 | 663.05 | -0.78% | 158,561 |
| Sep 15, 2026 | 691.55 | 695.90 | 662.90 | 668.25 | 668.25 | -3.37% | 159,797 |
| Sep 11, 2026 | 697.10 | 701.50 | 679.95 | 691.55 | 691.55 | -0.92% | 216,987 |
| Sep 10, 2026 | 683.50 | 702.00 | 667.65 | 697.95 | 697.95 | 1.59% | 356,525 |
| Sep 9, 2026 | 681.60 | 698.60 | 676.00 | 687.00 | 687.00 | 1.63% | 377,404 |
| Sep 8, 2026 | 652.00 | 707.00 | 645.45 | 675.95 | 675.95 | 5.17% | 2,942,072 |
| Sep 7, 2026 | 647.00 | 652.05 | 637.50 | 642.70 | 642.70 | -0.63% | 69,226 |
| Sep 4, 2026 | 647.00 | 650.20 | 642.10 | 646.80 | 646.80 | 0.29% | 59,553 |
| Sep 3, 2026 | 646.85 | 652.85 | 641.45 | 644.90 | 644.90 | -0.30% | 60,462 |
| Sep 2, 2026 | 648.00 | 656.95 | 634.30 | 646.85 | 646.85 | 0.33% | 183,379 |
| Sep 1, 2026 | 641.75 | 649.50 | 632.50 | 644.75 | 644.75 | 0.47% | 111,433 |
| Aug 31, 2026 | 635.00 | 649.00 | 627.80 | 641.75 | 641.75 | 0.75% | 136,813 |