Sheetal Universal Limited (NSE:SHEETAL)
India · Delayed Price · Currency is INR 296.00
+1.10 (0.37%)
Jul 15, 2026, 3:27 PM IST
Sheetal Universal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 295.00 | 296.50 | 295.00 | 296.50 | 296.50 | 0.30% | 33,000 |
| Jun 25, 2026 | 289.00 | 296.00 | 289.00 | 295.60 | 295.60 | -0.25% | 19,000 |
| Jun 24, 2026 | 290.00 | 297.50 | 290.00 | 296.35 | 296.35 | -0.55% | 18,000 |
| Jun 23, 2026 | 297.00 | 298.00 | 297.00 | 298.00 | 298.00 | 0.51% | 2,500 |
| Jun 22, 2026 | 290.00 | 300.00 | 290.00 | 296.50 | 296.50 | 2.24% | 5,000 |
| Jun 19, 2026 | 289.90 | 290.00 | 289.00 | 290.00 | 290.00 | -0.14% | 46,000 |
| Jun 18, 2026 | 291.90 | 292.00 | 288.00 | 290.40 | 290.40 | -0.55% | 27,000 |
| Jun 17, 2026 | 290.50 | 293.00 | 287.50 | 292.00 | 292.00 | 0.65% | 4,000 |
| Jun 16, 2026 | 291.50 | 292.50 | 289.50 | 290.10 | 290.10 | -0.31% | 13,500 |
| Jun 15, 2026 | 294.00 | 295.00 | 290.00 | 291.00 | 291.00 | -1.02% | 21,000 |
| Jun 12, 2026 | 293.00 | 294.00 | 289.50 | 294.00 | 294.00 | 1.03% | 38,500 |
| Jun 11, 2026 | 290.00 | 294.00 | 289.00 | 291.00 | 291.00 | -1.37% | 42,500 |
| Jun 10, 2026 | 294.60 | 296.50 | 290.00 | 295.05 | 295.05 | 0.15% | 9,000 |
| Jun 9, 2026 | 294.00 | 295.00 | 294.00 | 294.60 | 294.60 | 0.74% | 17,000 |
| Jun 8, 2026 | 290.00 | 294.75 | 289.00 | 292.45 | 292.45 | -1.03% | 7,000 |
| Jun 5, 2026 | 296.10 | 298.00 | 291.25 | 295.50 | 295.50 | -0.17% | 8,500 |
| Jun 4, 2026 | 295.50 | 297.00 | 295.50 | 296.00 | 296.00 | - | 13,500 |
| Jun 3, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.34% | 10,500 |
| Jun 2, 2026 | 295.05 | 300.00 | 295.05 | 297.00 | 297.00 | 0.68% | 15,000 |
| Jun 1, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -0.44% | 23,000 |
| May 29, 2026 | 288.00 | 300.00 | 288.00 | 296.30 | 296.30 | 5.07% | 23,000 |
| May 27, 2026 | 294.00 | 294.00 | 282.00 | 282.00 | 282.00 | -3.75% | 3,000 |
| May 26, 2026 | 293.00 | 293.00 | 280.00 | 293.00 | 293.00 | -1.16% | 11,000 |
| May 25, 2026 | 290.00 | 297.95 | 290.00 | 296.45 | 296.45 | 4.02% | 1,500 |
| 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 |