Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 340.00
-8.10 (-2.33%)
Sep 7, 2026, 10:44 AM IST
Sheetal Universal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 290.00 | 295.00 | 285.00 | 289.65 | 289.65 | -3.03% | 8,500 |
| Jul 28, 2026 | 290.00 | 298.70 | 290.00 | 298.70 | 298.70 | 2.33% | 4,500 |
| Jul 27, 2026 | 290.00 | 291.90 | 289.00 | 291.90 | 291.90 | -0.80% | 3,000 |
| Jul 24, 2026 | 289.90 | 294.50 | 289.90 | 294.25 | 294.25 | 0.98% | 1,500 |
| Jul 23, 2026 | 294.00 | 294.00 | 285.00 | 291.40 | 291.40 | -0.87% | 5,500 |
| Jul 22, 2026 | 294.50 | 294.95 | 292.95 | 293.95 | 293.95 | 0.02% | 7,500 |
| Jul 21, 2026 | 293.00 | 293.95 | 292.85 | 293.90 | 293.90 | 0.10% | 4,000 |
| Jul 20, 2026 | 296.50 | 296.50 | 293.50 | 293.60 | 293.60 | -0.81% | 3,500 |
| Jul 17, 2026 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 0.77% | 11,500 |
| Jul 16, 2026 | 294.00 | 294.00 | 293.75 | 293.75 | 293.75 | -0.76% | 1,000 |
| Jul 15, 2026 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | 0.37% | 7,000 |
| Jul 14, 2026 | 296.00 | 296.00 | 294.90 | 294.90 | 294.90 | -0.03% | 1,500 |
| Jul 13, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.02% | 500 |
| Jul 10, 2026 | 290.00 | 298.95 | 285.00 | 295.05 | 295.05 | 1.15% | 10,000 |
| Jul 9, 2026 | 295.95 | 295.95 | 290.50 | 291.70 | 291.70 | -1.69% | 3,000 |
| Jul 8, 2026 | 294.00 | 296.70 | 294.00 | 296.70 | 296.70 | 0.61% | 2,500 |
| Jul 7, 2026 | 293.00 | 294.90 | 293.00 | 294.90 | 294.90 | 1.08% | 1,000 |
| Jul 6, 2026 | 292.90 | 292.90 | 288.00 | 291.75 | 291.75 | -0.39% | 9,000 |
| Jul 3, 2026 | 292.50 | 296.00 | 292.50 | 292.90 | 292.90 | 0.12% | 5,500 |
| Jul 2, 2026 | 297.00 | 297.00 | 289.00 | 292.55 | 292.55 | -1.15% | 33,500 |
| Jul 1, 2026 | 297.60 | 297.60 | 295.00 | 295.95 | 295.95 | -0.52% | 8,500 |
| Jun 30, 2026 | 301.00 | 305.00 | 295.00 | 297.50 | 297.50 | 0.34% | 10,000 |