Sheel Biotech Limited (NSE:SHEEL)
India · Delayed Price · Currency is INR 71.95
-0.45 (-0.62%)
At close: Jun 23, 2026
Sheel Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |