Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 237.90
+5.80 (2.50%)
Apr 2, 2026, 3:27 PM IST
Sheetal Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 228.00 | 232.50 | 228.00 | 232.10 | 232.10 | 4.38% | 6,000 |
| Mar 30, 2026 | 222.00 | 222.50 | 222.00 | 222.35 | 222.35 | -1.18% | 3,000 |
| Mar 27, 2026 | 222.00 | 227.00 | 219.75 | 225.00 | 225.00 | -2.72% | 8,000 |
| Mar 25, 2026 | 234.00 | 235.50 | 230.00 | 231.30 | 231.30 | -1.15% | 8,000 |
| Mar 24, 2026 | 233.40 | 234.00 | 233.40 | 234.00 | 234.00 | 1.74% | 6,000 |
| Mar 23, 2026 | 236.00 | 236.00 | 225.00 | 230.00 | 230.00 | -1.29% | 9,000 |
| Mar 20, 2026 | 229.00 | 236.00 | 229.00 | 233.00 | 233.00 | - | 4,000 |
| Mar 19, 2026 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | -0.85% | 4,000 |
| Mar 18, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.29% | 1,000 |
| Mar 17, 2026 | 221.00 | 235.00 | 220.00 | 232.00 | 232.00 | 0.65% | 17,000 |
| Mar 16, 2026 | 216.10 | 232.80 | 216.10 | 230.50 | 230.50 | 1.95% | 4,000 |
| Mar 13, 2026 | 231.00 | 236.00 | 226.10 | 226.10 | 226.10 | -5.00% | 8,000 |
| Mar 12, 2026 | 238.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.21% | 6,000 |
| Mar 11, 2026 | 237.80 | 237.80 | 237.50 | 237.50 | 237.50 | -0.48% | 2,000 |
| Mar 10, 2026 | 234.00 | 239.00 | 234.00 | 238.65 | 238.65 | 2.47% | 7,000 |
| Mar 9, 2026 | 235.70 | 235.70 | 229.00 | 232.90 | 232.90 | -1.73% | 6,000 |
| Mar 6, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.42% | 2,000 |
| Mar 5, 2026 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | 0.04% | 3,000 |
| Mar 4, 2026 | 233.10 | 237.90 | 233.00 | 237.90 | 237.90 | -0.87% | 6,000 |
| Mar 2, 2026 | 233.00 | 240.00 | 233.00 | 240.00 | 240.00 | -0.81% | 4,000 |
| Feb 27, 2026 | 241.90 | 241.95 | 232.00 | 241.95 | 241.95 | -0.23% | 7,000 |
| Feb 26, 2026 | 244.00 | 244.00 | 235.00 | 242.50 | 242.50 | -0.94% | 7,000 |
| Feb 25, 2026 | 245.90 | 245.90 | 244.80 | 244.80 | 244.80 | -0.49% | 5,000 |
| Feb 24, 2026 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 0.02% | 2,000 |
| Feb 23, 2026 | 245.50 | 246.00 | 245.50 | 245.95 | 245.95 | 0.37% | 5,000 |
| Feb 20, 2026 | 249.50 | 249.50 | 238.00 | 245.05 | 245.05 | -1.59% | 13,000 |
| Feb 19, 2026 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -0.84% | 6,000 |
| Feb 18, 2026 | 264.90 | 264.95 | 240.50 | 251.10 | 251.10 | -0.50% | 29,000 |
| Feb 17, 2026 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | 4.99% | 12,000 |
| Feb 16, 2026 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | 4.98% | 7,000 |
| 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 |