Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 200.60
-8.45 (-4.04%)
Jan 23, 2026, 2:10 PM IST
Sheetal Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 210.00 | 210.00 | 198.60 | 200.60 | 200.60 | -4.04% | 12,000 |
| Jan 22, 2026 | 210.00 | 210.00 | 208.00 | 209.05 | 209.05 | -0.45% | 5,000 |
| Jan 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 1,000 |
| Jan 20, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.05% | 2,000 |
| Jan 19, 2026 | 215.00 | 218.00 | 210.00 | 211.10 | 211.10 | 0.43% | 29,000 |
| Jan 16, 2026 | 210.00 | 212.00 | 208.50 | 210.20 | 210.20 | -3.31% | 14,000 |
| Jan 14, 2026 | 224.50 | 226.75 | 216.20 | 217.40 | 217.40 | 0.88% | 17,000 |
| Jan 13, 2026 | 210.00 | 215.50 | 209.00 | 215.50 | 215.50 | 7.48% | 15,000 |
| Jan 12, 2026 | 189.95 | 201.00 | 189.95 | 200.50 | 200.50 | 10.93% | 18,000 |
| Jan 9, 2026 | 175.05 | 189.95 | 173.55 | 180.75 | 180.75 | 1.86% | 17,000 |
| Jan 8, 2026 | 175.00 | 185.05 | 171.00 | 177.45 | 177.45 | 1.40% | 38,000 |
| Jan 7, 2026 | 168.00 | 175.00 | 168.00 | 175.00 | 175.00 | 4.01% | 11,000 |
| Jan 6, 2026 | 167.60 | 176.00 | 165.00 | 168.25 | 168.25 | 2.12% | 41,000 |
| Jan 5, 2026 | 165.00 | 167.60 | 164.00 | 164.75 | 164.75 | 0.37% | 14,000 |
| Jan 2, 2026 | 165.00 | 167.50 | 163.00 | 164.15 | 164.15 | -1.03% | 21,000 |
| Jan 1, 2026 | 165.50 | 167.70 | 165.50 | 165.85 | 165.85 | 0.58% | 14,000 |
| Dec 31, 2025 | 161.95 | 167.10 | 161.95 | 164.90 | 164.90 | 2.11% | 17,000 |
| Dec 30, 2025 | 160.70 | 165.10 | 160.70 | 161.50 | 161.50 | 0.62% | 10,000 |
| Dec 29, 2025 | 155.00 | 164.00 | 155.00 | 160.50 | 160.50 | 4.05% | 25,000 |
| Dec 26, 2025 | 152.00 | 155.60 | 152.00 | 154.25 | 154.25 | 1.78% | 14,000 |
| Dec 24, 2025 | 146.40 | 153.80 | 146.40 | 151.55 | 151.55 | 3.55% | 17,000 |
| Dec 23, 2025 | 148.00 | 148.45 | 146.00 | 146.35 | 146.35 | -1.01% | 36,000 |
| Dec 22, 2025 | 147.00 | 149.85 | 147.00 | 147.85 | 147.85 | 0.65% | 23,000 |
| Dec 19, 2025 | 147.80 | 147.80 | 146.90 | 146.90 | 146.90 | -0.54% | 8,000 |
| Dec 18, 2025 | 148.80 | 149.30 | 147.00 | 147.70 | 147.70 | -0.71% | 20,000 |
| Dec 17, 2025 | 149.25 | 149.70 | 148.50 | 148.75 | 148.75 | -0.30% | 16,000 |
| Dec 16, 2025 | 149.40 | 149.90 | 148.70 | 149.20 | 149.20 | -0.10% | 17,000 |
| Dec 15, 2025 | 149.75 | 150.25 | 149.00 | 149.35 | 149.35 | -0.20% | 17,000 |
| Dec 12, 2025 | 149.50 | 159.00 | 141.25 | 149.65 | 149.65 | 0.20% | 15,000 |
| Dec 11, 2025 | 148.50 | 150.00 | 148.50 | 149.35 | 149.35 | 0.61% | 22,000 |
| Dec 10, 2025 | 148.50 | 149.05 | 147.00 | 148.45 | 148.45 | 0.24% | 14,000 |
| Dec 9, 2025 | 148.25 | 149.00 | 147.50 | 148.10 | 148.10 | 0.07% | 26,000 |
| Dec 8, 2025 | 147.05 | 148.05 | 140.05 | 148.00 | 148.00 | 0.65% | 10,000 |
| Dec 5, 2025 | 145.00 | 147.30 | 145.00 | 147.05 | 147.05 | 1.62% | 5,000 |
| Dec 4, 2025 | 147.00 | 147.00 | 140.20 | 144.70 | 144.70 | -1.53% | 20,000 |
| Dec 3, 2025 | 147.95 | 147.95 | 145.00 | 146.95 | 146.95 | -1.21% | 9,000 |
| Dec 2, 2025 | 147.50 | 149.00 | 147.50 | 148.75 | 148.75 | 0.54% | 24,000 |
| Dec 1, 2025 | 149.25 | 149.25 | 143.00 | 147.95 | 147.95 | -0.84% | 15,000 |
| Nov 28, 2025 | 142.00 | 150.00 | 140.00 | 149.20 | 149.20 | 0.95% | 20,000 |
| Nov 27, 2025 | 140.00 | 148.00 | 140.00 | 147.80 | 147.80 | 1.23% | 13,000 |
| Nov 26, 2025 | 142.50 | 146.00 | 142.50 | 146.00 | 146.00 | 2.82% | 2,000 |
| Nov 25, 2025 | 139.00 | 142.20 | 136.00 | 142.00 | 142.00 | 0.21% | 15,000 |
| Nov 24, 2025 | 142.00 | 142.00 | 141.50 | 141.70 | 141.70 | - | 8,000 |
| Nov 21, 2025 | 141.90 | 141.95 | 138.00 | 141.70 | 141.70 | -2.21% | 11,000 |
| Nov 20, 2025 | 141.00 | 146.00 | 138.00 | 144.90 | 144.90 | -0.58% | 28,000 |
| Nov 19, 2025 | 141.20 | 150.15 | 136.00 | 145.75 | 145.75 | 3.30% | 20,000 |
| Nov 18, 2025 | 138.00 | 141.30 | 135.00 | 141.10 | 141.10 | 0.04% | 20,000 |
| Nov 17, 2025 | 138.00 | 141.75 | 138.00 | 141.05 | 141.05 | 0.46% | 13,000 |
| Nov 14, 2025 | 142.40 | 142.50 | 138.00 | 140.40 | 140.40 | -1.75% | 7,000 |
| Nov 13, 2025 | 142.80 | 142.95 | 142.80 | 142.90 | 142.90 | 0.11% | 3,000 |