Sheel Biotech Limited (NSE:SHEEL)
India · Delayed Price · Currency is INR 60.00
-2.05 (-3.30%)
At close: Aug 21, 2026
Sheel Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 71.00 | 72.15 | 70.00 | 70.00 | 70.00 | 1.82% | 14,000 |
| Jul 8, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 4.96% | 6,000 |
| Jul 7, 2026 | 65.60 | 65.60 | 65.50 | 65.50 | 65.50 | -4.93% | 6,000 |
| Jul 3, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -4.17% | 2,000 |
| Jul 2, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1.27% | 4,000 |
| Jul 1, 2026 | 73.40 | 73.40 | 71.00 | 71.00 | 71.00 | 1.43% | 18,000 |
| Jun 30, 2026 | 69.90 | 71.65 | 69.90 | 70.00 | 70.00 | 2.56% | 52,000 |
| Jun 29, 2026 | 66.45 | 68.25 | 66.40 | 68.25 | 68.25 | 5.00% | 26,000 |
| Jun 25, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -4.97% | 14,000 |
| Jun 24, 2026 | 70.25 | 70.25 | 68.40 | 68.40 | 68.40 | -4.93% | 22,000 |
| Jun 23, 2026 | 72.35 | 72.35 | 71.00 | 71.95 | 71.95 | -0.62% | 14,000 |
| Jun 22, 2026 | 70.80 | 72.75 | 70.80 | 72.40 | 72.40 | 4.47% | 56,000 |
| Jun 19, 2026 | 72.90 | 75.40 | 69.30 | 69.30 | 69.30 | -4.94% | 82,000 |
| Jun 18, 2026 | 72.90 | 72.90 | 69.00 | 72.90 | 72.90 | 4.97% | 456,000 |
| Jun 17, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 4.99% | 12,000 |
| Jun 16, 2026 | 64.40 | 66.15 | 64.40 | 66.15 | 66.15 | 5.00% | 28,000 |
| Jun 15, 2026 | 63.00 | 63.00 | 58.50 | 63.00 | 63.00 | 5.00% | 212,000 |
| Jun 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.99% | 4,000 |
| Jun 11, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 4.96% | 2,000 |
| Jun 10, 2026 | 54.35 | 54.45 | 54.35 | 54.45 | 54.45 | 4.91% | 20,000 |
| Jun 9, 2026 | 51.20 | 51.90 | 49.50 | 51.90 | 51.90 | 4.95% | 38,000 |
| Jun 8, 2026 | 49.35 | 49.45 | 49.00 | 49.45 | 49.45 | 4.99% | 80,000 |
| Jun 5, 2026 | 48.85 | 49.00 | 47.10 | 47.10 | 47.10 | 0.86% | 36,000 |
| Jun 4, 2026 | 46.60 | 46.80 | 46.00 | 46.70 | 46.70 | 4.71% | 14,000 |
| 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 |