Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 228.95
+10.90 (5.00%)
Feb 13, 2026, 3:26 PM IST
Sheetal Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 225.25 | 228.95 | 225.25 | 228.95 | 228.95 | 5.00% | 8,000 |
| Feb 12, 2026 | 214.50 | 220.00 | 214.50 | 218.05 | 218.05 | 1.18% | 5,000 |
| Feb 11, 2026 | 218.00 | 218.00 | 215.50 | 215.50 | 215.50 | 0.23% | 3,000 |
| Feb 10, 2026 | 213.20 | 221.90 | 213.20 | 215.00 | 215.00 | 0.94% | 7,000 |
| Feb 9, 2026 | 212.30 | 222.00 | 212.30 | 213.00 | 213.00 | 0.52% | 5,000 |
| Feb 6, 2026 | 211.60 | 212.00 | 211.50 | 211.90 | 211.90 | 0.19% | 7,000 |
| Feb 5, 2026 | 211.80 | 213.00 | 211.50 | 211.50 | 211.50 | -0.14% | 15,000 |
| Feb 4, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 0.09% | 1,000 |
| Feb 3, 2026 | 211.50 | 211.70 | 211.50 | 211.60 | 211.60 | 0.76% | 9,000 |
| Feb 2, 2026 | 208.50 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 5,000 |
| Feb 1, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.48% | 1,000 |
| Jan 30, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.19% | 7,000 |
| Jan 29, 2026 | 205.25 | 206.60 | 204.50 | 206.60 | 206.60 | 0.78% | 5,000 |
| Jan 28, 2026 | 203.50 | 205.55 | 201.20 | 205.00 | 205.00 | 0.79% | 5,000 |
| Jan 27, 2026 | 201.00 | 210.00 | 201.00 | 203.40 | 203.40 | 1.40% | 11,000 |
| 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 |