Sheel Biotech Limited (NSE:SHEEL)
India · Delayed Price · Currency is INR 42.55
+1.55 (3.78%)
At close: Jun 2, 2026
Sheel Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 44.30 | 44.60 | 44.30 | 44.60 | 44.60 | 4.82% | 16,000 |
| Jun 2, 2026 | 39.30 | 43.00 | 39.10 | 42.55 | 42.55 | 3.78% | 16,000 |
| Jun 1, 2026 | 41.50 | 45.20 | 41.00 | 41.00 | 41.00 | -4.98% | 18,000 |
| May 29, 2026 | 43.15 | 43.20 | 43.15 | 43.15 | 43.15 | -4.96% | 18,000 |
| May 27, 2026 | 45.30 | 45.45 | 45.30 | 45.40 | 45.40 | 4.85% | 6,000 |
| May 26, 2026 | 44.15 | 44.15 | 43.30 | 43.30 | 43.30 | -1.37% | 4,000 |
| May 25, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 3.78% | 2,000 |
| May 22, 2026 | 44.10 | 44.10 | 42.30 | 42.30 | 42.30 | 0.48% | 10,000 |
| May 21, 2026 | 43.00 | 43.00 | 42.10 | 42.10 | 42.10 | -1.98% | 4,000 |
| May 20, 2026 | 42.00 | 42.95 | 41.00 | 42.95 | 42.95 | -0.12% | 10,000 |
| May 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,000 |
| May 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| May 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,000 |
| May 14, 2026 | 44.60 | 47.00 | 43.70 | 46.00 | 46.00 | - | 28,000 |
| May 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,000 |
| May 12, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 3.25% | 8,000 |
| May 11, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.11% | 2,000 |
| May 8, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.73% | 2,000 |
| May 7, 2026 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | 4.45% | 10,000 |
| May 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.69% | 2,000 |
| May 5, 2026 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | -2.03% | 6,000 |
| May 4, 2026 | 46.65 | 46.65 | 44.40 | 44.40 | 44.40 | -4.82% | 20,000 |
| Apr 29, 2026 | 46.85 | 46.85 | 45.05 | 46.65 | 46.65 | -0.53% | 8,000 |
| Apr 28, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 4.22% | 2,000 |
| Apr 27, 2026 | 44.95 | 45.00 | 44.95 | 45.00 | 45.00 | 2.97% | 12,000 |
| Apr 24, 2026 | 43.55 | 43.70 | 43.55 | 43.70 | 43.70 | - | 18,000 |
| Apr 23, 2026 | 48.20 | 48.30 | 43.70 | 43.70 | 43.70 | -5.00% | 88,000 |
| Apr 22, 2026 | 45.95 | 46.30 | 45.95 | 46.00 | 46.00 | 4.31% | 18,000 |
| Apr 21, 2026 | 43.85 | 44.10 | 43.85 | 44.10 | 44.10 | 5.00% | 8,000 |
| Apr 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -5.72% | 6,000 |
| Apr 17, 2026 | 49.95 | 50.00 | 44.00 | 44.55 | 44.55 | -8.24% | 50,000 |
| Apr 16, 2026 | 51.00 | 51.00 | 48.55 | 48.55 | 48.55 | -3.48% | 4,000 |
| Apr 15, 2026 | 46.55 | 51.30 | 46.55 | 50.30 | 50.30 | 2.65% | 10,000 |
| Apr 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -7.81% | 4,000 |
| Apr 10, 2026 | 53.10 | 57.00 | 52.00 | 53.15 | 53.15 | -4.41% | 30,000 |
| Apr 9, 2026 | 55.00 | 58.40 | 54.05 | 55.60 | 55.60 | 10.32% | 72,000 |
| Apr 8, 2026 | 44.00 | 50.40 | 43.00 | 50.40 | 50.40 | 20.00% | 36,000 |
| Apr 7, 2026 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 5.00% | 8,000 |
| Apr 6, 2026 | 41.00 | 41.00 | 39.15 | 40.00 | 40.00 | -2.44% | 70,000 |
| Apr 2, 2026 | 38.50 | 41.00 | 38.50 | 41.00 | 41.00 | 5.13% | 22,000 |
| Apr 1, 2026 | 42.00 | 42.00 | 37.80 | 39.00 | 39.00 | -2.50% | 36,000 |
| 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 |