Sheela Foam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	776.30	794.95	769.20	783.80	783.80	0.97%	97,087
Jul 30, 2026	787.95	797.85	770.00	776.30	776.30	-1.65%	104,580
Jul 29, 2026	768.00	797.85	755.90	789.35	789.35	3.22%	230,679
Jul 28, 2026	773.00	776.10	752.75	764.75	764.75	-0.32%	93,516
Jul 27, 2026	767.90	777.30	760.00	767.20	767.20	0.69%	180,984
Jul 24, 2026	750.00	769.30	742.45	761.95	761.95	1.36%	160,425
Jul 23, 2026	748.60	775.20	741.05	751.75	751.75	0.82%	210,493
Jul 22, 2026	745.55	759.50	735.50	745.65	745.65	-0.03%	185,014
Jul 21, 2026	753.95	767.75	742.60	745.90	745.90	-1.93%	109,430
Jul 20, 2026	765.00	770.90	747.95	760.55	760.55	-0.07%	177,862
Jul 17, 2026	765.85	765.85	738.05	761.10	761.10	-0.06%	219,810
Jul 16, 2026	779.40	780.00	758.50	761.55	761.55	-2.72%	199,932
Jul 15, 2026	806.10	808.60	777.00	782.85	782.85	-3.23%	172,508
Jul 14, 2026	812.10	819.05	781.10	808.95	808.95	0.25%	308,831
Jul 13, 2026	780.00	828.95	774.00	806.95	806.95	5.44%	1,050,915
Jul 10, 2026	752.50	774.50	748.10	765.30	765.30	1.70%	183,623
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