Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 290.00
+5.00 (1.75%)
May 25, 2026, 9:41 AM IST
Sheetal Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 297.50 | 302.00 | 285.00 | 285.00 | 285.00 | -4.23% | 2,000 |
| May 21, 2026 | 294.00 | 297.75 | 288.00 | 297.60 | 297.60 | 0.80% | 4,500 |
| May 20, 2026 | 288.95 | 300.00 | 287.00 | 295.25 | 295.25 | 2.34% | 47,500 |
| May 19, 2026 | 335.00 | 335.00 | 280.00 | 288.50 | 288.50 | 1.50% | 5,000 |
| May 18, 2026 | 279.50 | 284.50 | 277.00 | 284.25 | 284.25 | 2.43% | 29,500 |
| May 15, 2026 | 277.70 | 277.70 | 277.50 | 277.50 | 277.50 | -0.07% | 1,500 |
| May 14, 2026 | 277.50 | 277.90 | 277.50 | 277.70 | 277.70 | 0.25% | 1,000 |
| May 13, 2026 | 265.00 | 277.00 | 265.00 | 277.00 | 277.00 | 0.73% | 1,500 |
| May 12, 2026 | 285.00 | 285.00 | 275.00 | 275.00 | 275.00 | -0.63% | 3,500 |
| May 11, 2026 | 275.00 | 283.00 | 264.00 | 276.75 | 276.75 | 2.92% | 17,500 |
| May 8, 2026 | 261.10 | 270.00 | 261.10 | 268.90 | 268.90 | 3.18% | 5,500 |
| May 7, 2026 | 260.50 | 260.60 | 260.00 | 260.60 | 260.60 | 0.23% | 5,000 |
| May 6, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.96% | 9,500 |
| May 5, 2026 | 254.60 | 255.15 | 254.60 | 255.00 | 255.00 | 0.24% | 5,000 |
| May 4, 2026 | 254.20 | 254.55 | 254.20 | 254.40 | 254.40 | 0.08% | 10,000 |
| Apr 30, 2026 | 254.50 | 254.50 | 254.00 | 254.20 | 254.20 | -0.12% | 10,000 |
| Apr 29, 2026 | 247.10 | 254.50 | 247.10 | 254.50 | 254.50 | 0.20% | 2,000 |
| Apr 28, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | -0.39% | 7,000 |
| Apr 27, 2026 | 247.00 | 255.00 | 247.00 | 255.00 | 255.00 | 1.78% | 19,000 |
| Apr 24, 2026 | 250.00 | 250.55 | 250.00 | 250.55 | 250.55 | -0.18% | 2,000 |
| Apr 23, 2026 | 251.00 | 251.25 | 245.00 | 251.00 | 251.00 | -0.30% | 15,000 |
| Apr 22, 2026 | 251.00 | 252.25 | 250.00 | 251.75 | 251.75 | -0.49% | 20,000 |
| Apr 21, 2026 | 260.00 | 260.00 | 252.00 | 253.00 | 253.00 | 0.38% | 7,000 |
| Apr 20, 2026 | 255.00 | 255.15 | 245.00 | 252.05 | 252.05 | -1.12% | 73,000 |
| Apr 17, 2026 | 246.00 | 254.90 | 246.00 | 254.90 | 254.90 | -0.43% | 3,000 |
| Apr 16, 2026 | 255.80 | 258.00 | 245.10 | 256.00 | 256.00 | 0.08% | 7,000 |
| Apr 15, 2026 | 250.00 | 256.00 | 246.30 | 255.80 | 255.80 | -0.08% | 9,000 |
| Apr 13, 2026 | 255.00 | 256.00 | 245.10 | 256.00 | 256.00 | 0.39% | 6,000 |
| Apr 10, 2026 | 250.00 | 255.00 | 246.10 | 255.00 | 255.00 | 2.00% | 5,000 |
| Apr 9, 2026 | 248.00 | 250.00 | 238.10 | 250.00 | 250.00 | 1.24% | 8,000 |
| Apr 8, 2026 | 247.00 | 247.10 | 245.00 | 246.95 | 246.95 | 0.39% | 8,000 |
| Apr 7, 2026 | 248.80 | 248.80 | 246.00 | 246.00 | 246.00 | 2.07% | 6,000 |
| Apr 6, 2026 | 231.00 | 241.00 | 231.00 | 241.00 | 241.00 | 1.30% | 6,000 |
| Apr 2, 2026 | 228.00 | 239.80 | 228.00 | 237.90 | 237.90 | 2.50% | 6,000 |
| 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 |