Sheel Biotech Limited (NSE:SHEEL)
India · Delayed Price · Currency is INR 40.00
-2.40 (-5.66%)
At close: Mar 30, 2026
Sheel Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 38.15 | 40.00 | 38.15 | 40.00 | 40.00 | -5.66% | 60,000 |
| Mar 27, 2026 | 42.10 | 44.50 | 42.10 | 42.40 | 42.40 | -4.18% | 50,000 |
| Mar 25, 2026 | 44.00 | 45.00 | 44.00 | 44.25 | 44.25 | -5.45% | 14,000 |
| Mar 24, 2026 | 46.80 | 47.00 | 45.00 | 46.80 | 46.80 | -2.19% | 28,000 |
| Mar 23, 2026 | 48.00 | 48.45 | 46.65 | 47.85 | 47.85 | -2.45% | 30,000 |
| Mar 20, 2026 | 47.25 | 52.00 | 46.00 | 49.05 | 49.05 | 0.41% | 84,000 |
| Mar 19, 2026 | 50.00 | 50.00 | 48.50 | 48.85 | 48.85 | -4.87% | 74,000 |
| Mar 18, 2026 | 55.00 | 55.00 | 51.30 | 51.35 | 51.35 | -5.69% | 14,000 |
| Mar 16, 2026 | 54.95 | 54.95 | 54.00 | 54.45 | 54.45 | -0.64% | 20,000 |
| Mar 13, 2026 | 56.45 | 56.45 | 54.50 | 54.80 | 54.80 | 0.55% | 16,000 |
| Mar 12, 2026 | 55.15 | 55.65 | 54.00 | 54.50 | 54.50 | -0.91% | 18,000 |
| Mar 11, 2026 | 54.25 | 55.95 | 54.25 | 55.00 | 55.00 | -0.63% | 26,000 |
| Mar 10, 2026 | 57.95 | 57.95 | 55.00 | 55.35 | 55.35 | -2.55% | 32,000 |
| Mar 9, 2026 | 59.30 | 59.30 | 55.20 | 56.80 | 56.80 | -3.57% | 16,000 |
| Mar 6, 2026 | 59.90 | 59.90 | 55.10 | 58.90 | 58.90 | 1.55% | 32,000 |
| Mar 5, 2026 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 5.36% | 38,000 |
| Mar 2, 2026 | 55.10 | 56.05 | 54.05 | 55.05 | 55.05 | -7.94% | 32,000 |
| Feb 27, 2026 | 61.90 | 61.90 | 55.05 | 59.80 | 59.80 | -0.33% | 20,000 |
| Feb 26, 2026 | 61.90 | 61.90 | 60.00 | 60.00 | 60.00 | -0.41% | 4,000 |
| Feb 25, 2026 | 64.65 | 64.65 | 59.60 | 60.25 | 60.25 | 0.75% | 42,000 |
| Feb 24, 2026 | 61.95 | 64.50 | 59.30 | 59.80 | 59.80 | -0.42% | 62,000 |
| Feb 23, 2026 | 69.00 | 69.00 | 59.00 | 60.05 | 60.05 | -6.90% | 58,000 |
| Feb 20, 2026 | 65.50 | 66.95 | 63.00 | 64.50 | 64.50 | 3.61% | 30,000 |
| Feb 19, 2026 | 65.30 | 68.60 | 60.00 | 62.25 | 62.25 | -11.07% | 54,000 |
| Feb 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 2,000 |
| Feb 17, 2026 | 71.40 | 71.40 | 64.85 | 68.00 | 68.00 | 2.26% | 16,000 |
| Feb 16, 2026 | 69.40 | 69.40 | 63.00 | 66.50 | 66.50 | -4.18% | 122,000 |
| Feb 13, 2026 | 67.00 | 71.80 | 67.00 | 69.40 | 69.40 | -3.34% | 4,000 |
| Feb 11, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | 2,000 |
| Feb 9, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.57% | 2,000 |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.02% | 2,000 |
| Feb 5, 2026 | 68.95 | 68.95 | 66.00 | 67.95 | 67.95 | -0.95% | 6,000 |
| Feb 4, 2026 | 63.40 | 69.90 | 63.40 | 68.60 | 68.60 | 3.94% | 8,000 |
| Feb 3, 2026 | 66.05 | 69.95 | 66.00 | 66.00 | 66.00 | -8.33% | 12,000 |
| Feb 2, 2026 | 71.10 | 72.00 | 62.00 | 72.00 | 72.00 | 3.75% | 6,000 |
| Feb 1, 2026 | 64.60 | 69.50 | 64.60 | 69.40 | 69.40 | 4.75% | 10,000 |
| Jan 30, 2026 | 69.90 | 69.90 | 66.00 | 66.25 | 66.25 | 5.58% | 12,000 |
| Jan 29, 2026 | 63.20 | 68.80 | 62.20 | 62.75 | 62.75 | -12.42% | 38,000 |
| Jan 27, 2026 | 75.00 | 75.00 | 71.50 | 71.65 | 71.65 | 10.23% | 8,000 |
| 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 |