Sheel Biotech Limited (NSE:SHEEL)
India · Delayed Price · Currency is INR 68.05
+0.05 (0.07%)
At close: Jan 21, 2026
Sheel Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 66.40 | 66.40 | 65.00 | 65.00 | 65.00 | -5.04% | 16,000 |
| Jan 22, 2026 | 62.05 | 71.90 | 62.05 | 68.45 | 68.45 | 0.59% | 18,000 |
| Jan 21, 2026 | 71.00 | 71.00 | 68.05 | 68.05 | 68.05 | 0.07% | 20,000 |
| Jan 20, 2026 | 68.00 | 68.00 | 67.95 | 68.00 | 68.00 | 4.62% | 8,000 |
| Jan 19, 2026 | 68.00 | 68.65 | 65.00 | 65.00 | 65.00 | -4.41% | 12,000 |
| Jan 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.42% | 2,000 |
| Jan 13, 2026 | 68.00 | 78.00 | 65.20 | 67.05 | 67.05 | -2.83% | 88,000 |
| Jan 12, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1.47% | 4,000 |
| Jan 9, 2026 | 73.10 | 80.00 | 67.15 | 68.00 | 68.00 | -5.56% | 74,000 |
| Jan 8, 2026 | 64.65 | 72.50 | 64.35 | 72.00 | 72.00 | 5.80% | 28,000 |
| Jan 7, 2026 | 71.00 | 71.00 | 67.75 | 68.05 | 68.05 | -3.48% | 54,000 |
| Jan 6, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -0.70% | 4,000 |
| Jan 5, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 4,000 |
| Jan 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 20,000 |
| Jan 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2,000 |
| Dec 30, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 8,000 |
| Dec 29, 2025 | 72.90 | 73.00 | 72.90 | 73.00 | 73.00 | 2.82% | 6,000 |
| Dec 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 2,000 |
| Dec 24, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 2.14% | 6,000 |
| Dec 23, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.04% | 20,000 |
| Dec 22, 2025 | 69.55 | 69.55 | 68.25 | 68.60 | 68.60 | -2.28% | 14,000 |
| Dec 19, 2025 | 71.05 | 71.40 | 69.00 | 70.20 | 70.20 | -3.04% | 10,000 |
| Dec 18, 2025 | 71.50 | 72.45 | 71.25 | 72.40 | 72.40 | -0.96% | 8,000 |
| Dec 17, 2025 | 73.25 | 73.25 | 73.00 | 73.10 | 73.10 | -0.14% | 8,000 |
| Dec 16, 2025 | 74.60 | 76.85 | 73.20 | 73.20 | 73.20 | -1.88% | 12,000 |
| Dec 15, 2025 | 78.00 | 78.00 | 74.60 | 74.60 | 74.60 | -4.36% | 8,000 |
| Dec 12, 2025 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | 2.30% | 12,000 |
| Dec 11, 2025 | 76.30 | 76.30 | 76.25 | 76.25 | 76.25 | -3.36% | 4,000 |
| Dec 10, 2025 | 77.40 | 78.90 | 77.40 | 78.90 | 78.90 | 1.48% | 40,000 |
| Dec 9, 2025 | 76.00 | 78.50 | 74.75 | 77.75 | 77.75 | 2.24% | 16,000 |
| Dec 8, 2025 | 76.00 | 78.00 | 76.00 | 76.05 | 76.05 | -2.69% | 30,000 |
| Dec 5, 2025 | 77.95 | 78.15 | 76.00 | 78.15 | 78.15 | -0.51% | 46,000 |
| Dec 4, 2025 | 75.00 | 78.95 | 75.00 | 78.55 | 78.55 | 4.73% | 22,000 |
| Dec 3, 2025 | 75.00 | 77.50 | 75.00 | 75.00 | 75.00 | -0.27% | 22,000 |
| Dec 2, 2025 | 80.00 | 80.00 | 74.60 | 75.20 | 75.20 | -6.00% | 22,000 |
| Dec 1, 2025 | 81.00 | 81.00 | 78.05 | 80.00 | 80.00 | 1.59% | 8,000 |
| Nov 28, 2025 | 79.80 | 79.80 | 77.50 | 78.75 | 78.75 | 0.77% | 20,000 |
| Nov 27, 2025 | 77.50 | 78.85 | 75.00 | 78.15 | 78.15 | 4.76% | 34,000 |
| Nov 26, 2025 | 79.70 | 79.70 | 74.60 | 74.60 | 74.60 | -2.86% | 18,000 |
| Nov 25, 2025 | 77.50 | 77.50 | 73.55 | 76.80 | 76.80 | -0.45% | 16,000 |
| Nov 24, 2025 | 77.05 | 77.50 | 77.00 | 77.15 | 77.15 | 0.19% | 46,000 |
| Nov 21, 2025 | 81.00 | 81.00 | 76.00 | 77.00 | 77.00 | -0.19% | 58,000 |
| Nov 20, 2025 | 76.00 | 77.60 | 76.00 | 77.15 | 77.15 | 2.66% | 28,000 |
| Nov 19, 2025 | 74.20 | 75.15 | 74.20 | 75.15 | 75.15 | 1.42% | 4,000 |
| Nov 18, 2025 | 74.75 | 77.00 | 73.30 | 74.10 | 74.10 | -0.87% | 68,000 |
| Nov 17, 2025 | 75.50 | 77.40 | 74.00 | 74.75 | 74.75 | 0.67% | 28,000 |
| Nov 14, 2025 | 77.00 | 77.00 | 74.15 | 74.25 | 74.25 | -3.70% | 38,000 |
| Nov 12, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.41% | 2,000 |
| Nov 11, 2025 | 79.90 | 79.90 | 79.00 | 79.00 | 79.00 | -0.06% | 8,000 |
| Nov 10, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 2.00% | 14,000 |