Sheela Foam Limited (NSE:SFL)
India · Delayed Price · Currency is INR 617.50
-16.60 (-2.62%)
Oct 1, 2026, 3:29 PM IST
Sheela Foam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 635.00 | 641.75 | 627.90 | 637.00 | 637.00 | 0.11% | 161,161 |
| Aug 27, 2026 | 650.20 | 655.00 | 633.30 | 636.30 | 636.30 | -1.81% | 80,080 |
| Aug 26, 2026 | 648.95 | 656.00 | 641.30 | 648.05 | 648.05 | 0.23% | 133,527 |
| Aug 25, 2026 | 659.45 | 661.60 | 641.05 | 646.55 | 646.55 | -1.46% | 124,006 |
| Aug 24, 2026 | 664.95 | 671.35 | 654.00 | 656.15 | 656.15 | -1.32% | 91,625 |
| Aug 21, 2026 | 665.90 | 676.00 | 661.05 | 664.95 | 664.95 | -0.19% | 79,900 |
| Aug 20, 2026 | 681.00 | 685.10 | 665.00 | 666.20 | 666.20 | -1.81% | 104,292 |
| Aug 19, 2026 | 668.80 | 681.50 | 665.35 | 678.45 | 678.45 | 1.44% | 115,691 |
| Aug 18, 2026 | 675.10 | 680.00 | 661.90 | 668.80 | 668.80 | -0.93% | 154,723 |
| Aug 17, 2026 | 700.00 | 700.35 | 673.25 | 675.10 | 675.10 | -3.55% | 152,631 |
| Aug 14, 2026 | 699.40 | 705.00 | 691.50 | 699.95 | 699.95 | 0.57% | 141,739 |
| Aug 13, 2026 | 687.70 | 707.35 | 683.50 | 695.95 | 695.95 | 0.70% | 170,897 |
| Aug 12, 2026 | 691.35 | 717.85 | 687.70 | 691.10 | 691.10 | 1.74% | 674,656 |
| Aug 11, 2026 | 670.25 | 684.45 | 670.00 | 679.25 | 679.25 | 0.88% | 145,990 |
| Aug 10, 2026 | 680.80 | 687.00 | 662.15 | 673.30 | 673.30 | -0.61% | 306,345 |
| Aug 7, 2026 | 695.00 | 695.00 | 675.00 | 677.40 | 677.40 | -2.82% | 464,453 |
| Aug 6, 2026 | 773.95 | 773.95 | 693.00 | 697.05 | 697.05 | -9.67% | 1,353,563 |
| Aug 5, 2026 | 787.00 | 830.00 | 763.00 | 771.65 | 771.65 | 0.47% | 1,092,667 |
| Aug 4, 2026 | 792.55 | 832.45 | 735.00 | 768.05 | 768.05 | -2.87% | 628,990 |
| Aug 3, 2026 | 784.05 | 797.00 | 784.05 | 790.75 | 790.75 | 0.89% | 92,503 |
| 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 |