Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 343.50
-10.00 (-2.83%)
Oct 9, 2026, 3:11 PM IST
Sheetal Universal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 343.05 | 349.95 | 340.00 | 343.50 | 343.50 | -2.83% | 3,500 |
| Oct 8, 2026 | 355.00 | 357.00 | 345.00 | 353.50 | 353.50 | -1.23% | 2,000 |
| Oct 7, 2026 | 357.00 | 358.95 | 354.00 | 357.90 | 357.90 | 2.26% | 3,500 |
| Oct 6, 2026 | 358.60 | 358.65 | 345.00 | 350.00 | 350.00 | -2.41% | 6,000 |
| Oct 5, 2026 | 358.50 | 358.70 | 358.50 | 358.65 | 358.65 | -0.10% | 2,000 |
| Oct 1, 2026 | 355.00 | 359.00 | 355.00 | 359.00 | 359.00 | 0.52% | 1,000 |
| Sep 30, 2026 | 360.00 | 360.00 | 354.40 | 357.15 | 357.15 | 0.89% | 6,000 |
| Sep 29, 2026 | 356.95 | 357.00 | 351.05 | 354.00 | 354.00 | -0.84% | 2,000 |
| Sep 28, 2026 | 340.75 | 357.00 | 340.75 | 357.00 | 357.00 | -0.50% | 4,000 |
| Sep 25, 2026 | 358.00 | 359.00 | 358.00 | 358.80 | 358.80 | 0.25% | 3,000 |
| Sep 24, 2026 | 354.95 | 357.90 | 354.95 | 357.90 | 357.90 | 0.83% | 1,000 |
| Sep 23, 2026 | 347.00 | 355.00 | 340.00 | 354.95 | 354.95 | -0.01% | 4,500 |
| Sep 22, 2026 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | -0.64% | 1,000 |
| Sep 21, 2026 | 345.00 | 360.00 | 345.00 | 357.30 | 357.30 | -0.47% | 2,500 |
| Sep 18, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - | 500 |
| Sep 17, 2026 | 360.00 | 360.00 | 355.40 | 359.00 | 359.00 | 0.42% | 6,000 |
| Sep 16, 2026 | 355.05 | 361.00 | 355.00 | 357.50 | 357.50 | 0.70% | 5,500 |
| Sep 15, 2026 | 354.00 | 360.00 | 354.00 | 355.00 | 355.00 | 0.57% | 5,500 |
| Sep 11, 2026 | 352.10 | 353.00 | 352.10 | 353.00 | 353.00 | 0.79% | 1,000 |
| Sep 10, 2026 | 349.00 | 352.50 | 349.00 | 350.25 | 350.25 | 0.14% | 67,500 |
| Sep 9, 2026 | 349.90 | 349.90 | 348.50 | 349.75 | 349.75 | -0.07% | 6,000 |
| Sep 8, 2026 | 345.50 | 350.00 | 342.00 | 350.00 | 350.00 | 2.94% | 2,500 |
| Sep 7, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.33% | 500 |
| Sep 4, 2026 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | 0.03% | 500 |
| Sep 3, 2026 | 340.95 | 352.00 | 340.95 | 348.00 | 348.00 | 4.27% | 7,000 |
| Sep 2, 2026 | 333.00 | 340.90 | 332.00 | 333.75 | 333.75 | -1.55% | 11,000 |
| Sep 1, 2026 | 335.50 | 342.50 | 335.50 | 339.00 | 339.00 | 1.19% | 2,000 |
| Aug 31, 2026 | 339.20 | 340.00 | 333.20 | 335.00 | 335.00 | -1.41% | 11,500 |
| Aug 28, 2026 | 345.50 | 345.50 | 337.00 | 339.80 | 339.80 | 2.20% | 4,500 |
| Aug 27, 2026 | 352.00 | 352.00 | 331.00 | 332.50 | 332.50 | - | 8,500 |
| Aug 26, 2026 | 333.00 | 340.00 | 320.00 | 332.50 | 332.50 | -0.18% | 3,500 |
| Aug 25, 2026 | 345.00 | 348.50 | 330.00 | 333.10 | 333.10 | -1.23% | 12,000 |
| Aug 24, 2026 | 328.00 | 345.75 | 328.00 | 337.25 | 337.25 | 4.41% | 12,000 |
| Aug 21, 2026 | 327.00 | 327.00 | 323.00 | 323.00 | 323.00 | -1.25% | 1,000 |
| Aug 20, 2026 | 318.00 | 335.00 | 318.00 | 327.10 | 327.10 | 1.13% | 5,500 |
| Aug 19, 2026 | 315.00 | 335.00 | 315.00 | 323.45 | 323.45 | 2.60% | 3,500 |
| Aug 18, 2026 | 323.00 | 323.00 | 315.00 | 315.25 | 315.25 | -2.63% | 2,000 |
| Aug 17, 2026 | 328.05 | 338.00 | 312.00 | 323.75 | 323.75 | -0.87% | 2,500 |
| Aug 14, 2026 | 334.00 | 335.00 | 325.00 | 326.60 | 326.60 | -2.04% | 6,000 |
| Aug 13, 2026 | 332.50 | 339.00 | 331.00 | 333.40 | 333.40 | 0.42% | 4,000 |
| Aug 12, 2026 | 339.00 | 339.00 | 332.00 | 332.00 | 332.00 | -0.30% | 2,000 |
| Aug 11, 2026 | 340.00 | 340.00 | 333.00 | 333.00 | 333.00 | -1.26% | 1,500 |
| Aug 10, 2026 | 332.00 | 337.50 | 332.00 | 337.25 | 337.25 | 0.57% | 2,000 |
| Aug 7, 2026 | 333.05 | 340.00 | 333.00 | 335.35 | 335.35 | 0.69% | 2,000 |
| Aug 6, 2026 | 337.00 | 338.00 | 330.00 | 333.05 | 333.05 | -0.98% | 15,000 |
| Aug 5, 2026 | 318.30 | 341.00 | 318.30 | 336.35 | 336.35 | 6.73% | 7,000 |
| Aug 4, 2026 | 295.50 | 316.50 | 295.50 | 315.15 | 315.15 | 6.51% | 23,000 |
| Aug 3, 2026 | 295.50 | 295.90 | 295.50 | 295.90 | 295.90 | 0.39% | 1,000 |
| Jul 31, 2026 | 300.00 | 305.00 | 290.05 | 294.75 | 294.75 | -1.75% | 4,500 |
| Jul 30, 2026 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 3.57% | 1,000 |