Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 8.60
-0.26 (-2.93%)
At close: Oct 16, 2025
Sheetal Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 142.00 | 143.00 | 136.00 | 143.00 | 143.00 | 0.03% | 22,000 |
| Oct 16, 2025 | 142.80 | 142.95 | 142.80 | 142.95 | 142.95 | 0.11% | 4,000 |
| Oct 15, 2025 | 142.95 | 142.95 | 142.60 | 142.80 | 142.80 | - | 10,000 |
| Oct 14, 2025 | 143.00 | 143.30 | 121.00 | 142.80 | 142.80 | -0.42% | 16,000 |
| Oct 13, 2025 | 143.80 | 144.00 | 142.00 | 143.40 | 143.40 | 0.28% | 16,000 |
| Oct 10, 2025 | 143.25 | 143.25 | 142.00 | 143.00 | 143.00 | -0.10% | 10,000 |
| Oct 9, 2025 | 143.70 | 143.80 | 143.00 | 143.15 | 143.15 | 1.45% | 8,000 |
| Oct 8, 2025 | 144.50 | 144.50 | 137.00 | 141.10 | 141.10 | -2.01% | 18,000 |
| Oct 7, 2025 | 144.00 | 144.30 | 144.00 | 144.00 | 144.00 | 0.17% | 8,000 |
| Oct 6, 2025 | 143.00 | 144.00 | 143.00 | 143.75 | 143.75 | -0.21% | 10,000 |
| Oct 3, 2025 | 145.00 | 145.00 | 137.10 | 144.05 | 144.05 | -0.14% | 38,000 |
| Oct 1, 2025 | 143.00 | 144.50 | 143.00 | 144.25 | 144.25 | 1.41% | 22,000 |
| Sep 30, 2025 | 140.00 | 142.40 | 136.00 | 142.25 | 142.25 | 1.57% | 28,000 |
| Sep 29, 2025 | 135.60 | 140.50 | 135.60 | 140.05 | 140.05 | 6.10% | 22,000 |
| Sep 26, 2025 | 129.90 | 133.00 | 126.00 | 132.00 | 132.00 | -0.86% | 12,000 |
| Sep 25, 2025 | 129.70 | 134.00 | 129.50 | 133.15 | 133.15 | 2.94% | 10,000 |
| Sep 24, 2025 | 129.95 | 129.95 | 129.00 | 129.35 | 129.35 | -0.27% | 16,000 |
| Sep 23, 2025 | 130.00 | 133.00 | 124.05 | 129.70 | 129.20 | -0.15% | 16,000 |
| Sep 22, 2025 | 143.75 | 143.75 | 125.30 | 129.90 | 129.40 | -2.29% | 34,000 |
| Sep 19, 2025 | 132.00 | 134.00 | 131.10 | 132.95 | 132.44 | -0.11% | 18,000 |
| Sep 18, 2025 | 135.95 | 137.50 | 126.00 | 133.10 | 132.59 | -1.41% | 42,000 |
| Sep 17, 2025 | 132.20 | 135.00 | 132.20 | 135.00 | 134.48 | 1.89% | 10,000 |
| Sep 16, 2025 | 123.35 | 132.50 | 123.35 | 132.50 | 131.99 | 7.42% | 10,000 |
| Sep 15, 2025 | 122.30 | 123.50 | 122.30 | 123.35 | 122.87 | 1.48% | 10,000 |
| Sep 12, 2025 | 121.50 | 121.80 | 121.50 | 121.55 | 121.08 | -0.73% | 16,000 |
| Sep 11, 2025 | 122.80 | 122.85 | 122.40 | 122.45 | 121.98 | -0.20% | 14,000 |
| Sep 10, 2025 | 124.25 | 124.25 | 122.50 | 122.70 | 122.23 | -0.73% | 6,000 |
| Sep 9, 2025 | 122.50 | 125.00 | 122.50 | 123.60 | 123.12 | 1.31% | 42,000 |
| Sep 8, 2025 | 121.00 | 122.50 | 114.00 | 122.00 | 121.53 | -1.53% | 10,000 |
| Sep 5, 2025 | 123.80 | 123.90 | 123.80 | 123.90 | 123.42 | -1.24% | 4,000 |
| Sep 4, 2025 | 125.40 | 125.45 | 124.40 | 125.45 | 124.97 | -0.04% | 18,000 |
| Sep 3, 2025 | 125.75 | 125.75 | 125.05 | 125.50 | 125.02 | -0.40% | 8,000 |
| Sep 2, 2025 | 126.90 | 129.10 | 126.00 | 126.00 | 125.51 | -0.63% | 14,000 |
| Sep 1, 2025 | 120.00 | 126.90 | 120.00 | 126.80 | 126.31 | -0.47% | 22,000 |
| Aug 29, 2025 | 126.30 | 127.95 | 126.30 | 127.40 | 126.91 | 0.95% | 20,000 |
| Aug 28, 2025 | 127.15 | 127.20 | 126.20 | 126.20 | 125.71 | -1.29% | 16,000 |
| Aug 26, 2025 | 129.00 | 129.00 | 127.85 | 127.85 | 127.36 | -0.66% | 12,000 |
| Aug 25, 2025 | 130.00 | 130.00 | 127.50 | 128.70 | 128.20 | -1.08% | 18,000 |
| Aug 22, 2025 | 130.90 | 130.95 | 130.00 | 130.10 | 129.60 | -2.55% | 24,000 |
| Aug 21, 2025 | 134.10 | 134.10 | 133.50 | 133.50 | 132.99 | 1.02% | 10,000 |
| Aug 20, 2025 | 133.90 | 133.90 | 127.25 | 132.15 | 131.64 | -1.34% | 22,000 |
| Aug 19, 2025 | 130.00 | 134.00 | 130.00 | 133.95 | 133.43 | 1.52% | 14,000 |
| Aug 18, 2025 | 131.90 | 131.95 | 131.90 | 131.95 | 131.44 | -0.98% | 6,000 |
| Aug 14, 2025 | 125.00 | 133.50 | 125.00 | 133.25 | 132.74 | 1.52% | 22,000 |
| Aug 13, 2025 | 128.00 | 132.40 | 128.00 | 131.25 | 130.74 | 2.78% | 10,000 |
| Aug 12, 2025 | 128.40 | 128.45 | 127.00 | 127.70 | 127.21 | -0.97% | 10,000 |
| Aug 11, 2025 | 128.80 | 128.95 | 123.25 | 128.95 | 128.45 | -0.50% | 16,000 |
| Aug 8, 2025 | 124.90 | 129.60 | 124.90 | 129.60 | 129.10 | 3.72% | 8,000 |
| Aug 7, 2025 | 125.80 | 125.80 | 124.90 | 124.95 | 124.47 | -0.83% | 14,000 |
| Aug 6, 2025 | 121.00 | 126.00 | 120.95 | 126.00 | 125.51 | -0.40% | 10,000 |