Sheel Biotech Limited (NSE:SHEEL)
India · Delayed Price · Currency is INR 58.70
-0.25 (-0.42%)
At close: Oct 27, 2026
Sheel Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.42% | 6,000 |
| Oct 23, 2026 | 57.35 | 58.95 | 57.35 | 58.95 | 58.95 | -1.83% | 4,000 |
| Oct 22, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - | 2,000 |
| Oct 21, 2026 | 60.05 | 60.05 | 60.00 | 60.05 | 60.05 | -3.92% | 6,000 |
| Oct 15, 2026 | 62.15 | 62.50 | 62.15 | 62.50 | 62.50 | 4.95% | 16,000 |
| Oct 14, 2026 | 60.80 | 60.80 | 59.55 | 59.55 | 59.55 | -2.14% | 4,000 |
| Oct 13, 2026 | 59.00 | 60.85 | 59.00 | 60.85 | 60.85 | 3.22% | 24,000 |
| Oct 12, 2026 | 60.05 | 62.00 | 58.90 | 58.95 | 58.95 | -4.92% | 28,000 |
| Oct 9, 2026 | 62.70 | 63.00 | 57.00 | 62.00 | 62.00 | 3.33% | 74,000 |
| Oct 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | 4,000 |
| Oct 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 30,000 |
| Oct 6, 2026 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 3.33% | 4,000 |
| Oct 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 2,000 |
| Sep 29, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -4.44% | 4,000 |
| Sep 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.47% | 12,000 |
| Sep 25, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 4.46% | 2,000 |
| Sep 24, 2026 | 58.00 | 60.90 | 58.00 | 60.60 | 60.60 | 4.48% | 10,000 |
| Sep 22, 2026 | 60.00 | 60.00 | 57.35 | 58.00 | 58.00 | -3.33% | 8,000 |
| Sep 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,000 |
| Sep 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,000 |
| Sep 16, 2026 | 58.30 | 60.00 | 58.30 | 60.00 | 60.00 | -1.64% | 26,000 |
| Sep 11, 2026 | 59.30 | 61.00 | 58.90 | 61.00 | 61.00 | -1.61% | 16,000 |
| Sep 9, 2026 | 59.00 | 62.65 | 59.00 | 62.00 | 62.00 | 3.33% | 6,000 |
| Sep 8, 2026 | 58.85 | 60.00 | 58.60 | 60.00 | 60.00 | -2.60% | 8,000 |
| Sep 7, 2026 | 59.45 | 61.60 | 58.85 | 61.60 | 61.60 | - | 12,000 |
| Sep 4, 2026 | 63.00 | 63.00 | 61.60 | 61.60 | 61.60 | -4.50% | 6,000 |
| Sep 3, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 4.62% | 12,000 |
| Aug 31, 2026 | 61.35 | 61.65 | 61.35 | 61.65 | 61.65 | 4.94% | 4,000 |
| Aug 25, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -1.34% | 8,000 |
| Aug 24, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.75% | 6,000 |
| Aug 21, 2026 | 59.25 | 60.25 | 59.25 | 60.00 | 60.00 | -3.30% | 10,000 |
| Aug 20, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -2.90% | 6,000 |
| Aug 18, 2026 | 63.95 | 63.95 | 63.85 | 63.90 | 63.90 | -0.16% | 10,000 |
| Aug 14, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | -1.69% | 4,000 |
| Aug 10, 2026 | 65.05 | 65.10 | 65.05 | 65.10 | 65.10 | - | 10,000 |
| Aug 7, 2026 | 65.10 | 65.10 | 61.85 | 65.10 | 65.10 | - | 40,000 |
| Aug 6, 2026 | 65.10 | 66.25 | 65.10 | 65.10 | 65.10 | -4.96% | 44,000 |
| Aug 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | 4,000 |
| Jul 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,000 |
| Jul 30, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.79% | 8,000 |
| Jul 29, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 4,000 |
| Jul 28, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 1.38% | 2,000 |
| Jul 27, 2026 | 69.95 | 70.95 | 69.00 | 69.00 | 69.00 | 1.47% | 10,000 |
| Jul 23, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | -2.79% | 10,000 |
| Jul 22, 2026 | 69.90 | 70.00 | 68.65 | 69.95 | 69.95 | 2.87% | 10,000 |
| Jul 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.20% | 2,000 |
| Jul 16, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -2.43% | 2,000 |
| Jul 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.62% | 6,000 |
| Jul 14, 2026 | 69.00 | 72.45 | 69.00 | 72.45 | 72.45 | 5.00% | 28,000 |
| Jul 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 6,000 |