Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 399.50
-1.40 (-0.35%)
Nov 11, 2026, 10:18 AM IST
Sheetal Universal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | -0.35% | 500 |
| Nov 9, 2026 | 401.00 | 401.00 | 400.50 | 400.90 | 400.90 | 0.35% | 4,000 |
| Nov 8, 2026 | 399.95 | 399.95 | 399.50 | 399.50 | 399.50 | 0.58% | 1,500 |
| Nov 6, 2026 | 385.00 | 401.00 | 368.00 | 397.20 | 397.20 | 3.24% | 19,000 |
| Nov 5, 2026 | 383.95 | 385.00 | 366.50 | 384.75 | 384.75 | -0.04% | 8,500 |
| Nov 4, 2026 | 384.90 | 384.95 | 384.90 | 384.90 | 384.90 | -1.79% | 6,500 |
| Nov 3, 2026 | 388.90 | 392.00 | 365.00 | 391.90 | 391.90 | 0.77% | 2,000 |
| Nov 2, 2026 | 389.70 | 389.70 | 388.90 | 388.90 | 388.90 | -0.22% | 1,000 |
| Oct 30, 2026 | 379.75 | 389.75 | 375.00 | 389.75 | 389.75 | 1.76% | 2,000 |
| Oct 29, 2026 | 382.00 | 383.80 | 380.00 | 383.00 | 383.00 | 0.82% | 2,500 |
| Oct 28, 2026 | 380.00 | 380.50 | 379.00 | 379.90 | 379.90 | -0.29% | 4,000 |
| Oct 27, 2026 | 381.00 | 381.00 | 361.05 | 381.00 | 381.00 | - | 5,000 |
| Oct 26, 2026 | 382.00 | 382.00 | 381.00 | 381.00 | 381.00 | 2.75% | 6,000 |
| Oct 23, 2026 | 361.00 | 372.50 | 361.00 | 370.80 | 370.80 | 2.47% | 4,500 |
| Oct 22, 2026 | 355.00 | 370.95 | 344.00 | 361.85 | 361.85 | -2.96% | 13,500 |
| Oct 21, 2026 | 375.00 | 375.00 | 351.00 | 372.90 | 372.90 | -0.57% | 5,500 |
| Oct 19, 2026 | 367.00 | 375.05 | 367.00 | 375.05 | 375.05 | 2.08% | 5,000 |
| Oct 16, 2026 | 365.00 | 367.50 | 365.00 | 367.40 | 367.40 | 0.71% | 4,000 |
| Oct 15, 2026 | 357.00 | 370.00 | 357.00 | 364.80 | 364.80 | 1.90% | 8,000 |
| Oct 14, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.13% | 1,000 |
| Oct 13, 2026 | 351.00 | 358.55 | 351.00 | 357.55 | 357.55 | 3.19% | 6,500 |
| Oct 12, 2026 | 346.00 | 347.00 | 346.00 | 346.50 | 346.50 | 0.87% | 1,000 |
| 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 |