Sheetal Cool Products Limited (BOM:540757)
India
· Delayed Price · Currency is INR 341.40
+12.70 (3.86%)
At close: Mar 9, 2026
Sheetal Cool Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 315.00 | 343.85 | 313.20 | 341.40 | 341.40 | 3.86% | 726 |
| Mar 6, 2026 | 330.00 | 335.40 | 327.00 | 328.70 | 328.70 | -0.27% | 349 |
| Mar 5, 2026 | 322.00 | 337.55 | 317.80 | 329.60 | 329.60 | 2.52% | 2,801 |
| Mar 4, 2026 | 315.00 | 322.00 | 305.00 | 321.50 | 321.50 | 2.06% | 1,113 |
| Mar 2, 2026 | 315.00 | 340.60 | 309.00 | 315.00 | 315.00 | -2.90% | 2,664 |
| Feb 27, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | 2.01% | 19 |
| Feb 26, 2026 | 332.00 | 332.00 | 317.00 | 318.00 | 318.00 | -2.53% | 702 |
| Feb 25, 2026 | 314.70 | 327.00 | 314.70 | 326.25 | 326.25 | 3.88% | 2,223 |
| Feb 24, 2026 | 314.90 | 321.85 | 303.15 | 314.05 | 314.05 | -1.58% | 3,648 |
| Feb 23, 2026 | 325.30 | 325.30 | 314.00 | 319.10 | 319.10 | -1.94% | 1,610 |
| Feb 20, 2026 | 332.85 | 332.85 | 325.30 | 325.40 | 325.40 | -4.95% | 1,112 |
| Feb 19, 2026 | 331.55 | 348.00 | 322.05 | 342.35 | 342.35 | 0.99% | 2,318 |
| Feb 18, 2026 | 335.10 | 344.70 | 335.10 | 339.00 | 339.00 | -1.74% | 644 |
| Feb 17, 2026 | 344.00 | 345.00 | 340.00 | 345.00 | 345.00 | 0.01% | 1,230 |
| Feb 16, 2026 | 339.00 | 348.90 | 327.50 | 344.95 | 344.95 | 1.76% | 2,207 |
| Feb 13, 2026 | 342.75 | 342.75 | 323.65 | 339.00 | 339.00 | 1.88% | 176 |
| Feb 12, 2026 | 320.15 | 332.75 | 320.00 | 332.75 | 332.75 | 0.76% | 430 |
| Feb 11, 2026 | 332.50 | 332.50 | 330.05 | 330.25 | 330.25 | -0.68% | 183 |
| Feb 10, 2026 | 326.00 | 341.50 | 326.00 | 332.50 | 332.50 | 1.71% | 1,755 |
| Feb 9, 2026 | 339.70 | 342.00 | 326.90 | 326.90 | 326.90 | -2.30% | 123 |
| Feb 6, 2026 | 339.85 | 339.85 | 325.55 | 334.60 | 334.60 | 0.01% | 262 |
| Feb 5, 2026 | 335.00 | 335.00 | 331.55 | 334.55 | 334.55 | 1.27% | 349 |
| Feb 4, 2026 | 335.00 | 339.00 | 325.90 | 330.35 | 330.35 | 3.23% | 2,696 |
| Feb 3, 2026 | 307.25 | 320.00 | 307.25 | 320.00 | 320.00 | 5.59% | 9,948 |
| Feb 2, 2026 | 307.45 | 309.45 | 295.30 | 303.05 | 303.05 | -0.95% | 1,141 |
| Feb 1, 2026 | 313.15 | 313.15 | 304.85 | 305.95 | 305.95 | -4.39% | 316 |
| Jan 30, 2026 | 299.50 | 320.00 | 292.70 | 320.00 | 320.00 | 6.67% | 6,438 |
| Jan 29, 2026 | 282.15 | 303.65 | 282.15 | 300.00 | 300.00 | -1.49% | 170 |
| Jan 28, 2026 | 293.05 | 305.45 | 286.95 | 304.55 | 304.55 | 4.96% | 37 |
| Jan 27, 2026 | 282.65 | 305.55 | 282.65 | 290.15 | 290.15 | -4.57% | 1,338 |
| Jan 23, 2026 | 306.15 | 307.00 | 304.05 | 304.05 | 304.05 | -1.19% | 416 |
| Jan 22, 2026 | 302.30 | 309.95 | 302.30 | 307.70 | 307.70 | 3.15% | 863 |
| Jan 21, 2026 | 300.95 | 302.60 | 288.75 | 298.30 | 298.30 | -0.88% | 3,272 |
| Jan 20, 2026 | 302.25 | 302.25 | 294.95 | 300.95 | 300.95 | 0.30% | 800 |
| Jan 19, 2026 | 312.00 | 312.00 | 300.05 | 300.05 | 300.05 | -1.96% | 80 |
| Jan 16, 2026 | 289.20 | 311.00 | 289.20 | 306.05 | 306.05 | 4.88% | 471 |
| Jan 14, 2026 | 303.80 | 303.80 | 290.15 | 291.80 | 291.80 | -2.15% | 560 |
| Jan 13, 2026 | 300.65 | 304.80 | 295.55 | 298.20 | 298.20 | -0.33% | 508 |
| Jan 12, 2026 | 329.70 | 329.70 | 292.50 | 299.20 | 299.20 | -1.25% | 4,448 |
| Jan 9, 2026 | 318.10 | 318.65 | 303.00 | 303.00 | 303.00 | -4.36% | 15,101 |
| Jan 8, 2026 | 319.35 | 319.35 | 315.15 | 316.80 | 316.80 | -0.86% | 17,260 |
| Jan 7, 2026 | 322.00 | 322.00 | 317.95 | 319.55 | 319.55 | -1.66% | 15,554 |
| Jan 6, 2026 | 322.00 | 328.00 | 320.85 | 324.95 | 324.95 | 1.87% | 22,965 |
| Jan 5, 2026 | 319.10 | 322.20 | 316.95 | 319.00 | 319.00 | -0.27% | 17,407 |
| Jan 2, 2026 | 319.00 | 321.05 | 312.95 | 319.85 | 319.85 | -0.62% | 15,648 |
| Jan 1, 2026 | 318.95 | 322.80 | 318.15 | 321.85 | 321.85 | -0.45% | 15,569 |
| Dec 31, 2025 | 315.90 | 330.00 | 311.40 | 323.30 | 323.30 | 5.46% | 11,856 |
| Dec 30, 2025 | 310.00 | 312.60 | 305.60 | 306.55 | 306.55 | -1.70% | 679 |
| Dec 29, 2025 | 301.00 | 316.40 | 301.00 | 311.85 | 311.85 | 0.74% | 2,029 |
| Dec 26, 2025 | 313.10 | 317.90 | 308.05 | 309.55 | 309.55 | -2.03% | 342 |
| Dec 24, 2025 | 291.10 | 317.70 | 291.10 | 315.95 | 315.95 | 3.12% | 5,628 |
| Dec 23, 2025 | 316.35 | 316.35 | 304.60 | 306.40 | 306.40 | -4.61% | 1,709 |
| Dec 22, 2025 | 319.60 | 322.00 | 310.85 | 321.20 | 321.20 | 4.71% | 4,120 |
| Dec 19, 2025 | 295.80 | 309.65 | 289.30 | 306.75 | 306.75 | 2.66% | 3,624 |
| Dec 18, 2025 | 301.00 | 302.25 | 294.35 | 298.80 | 298.80 | -2.16% | 937 |
| Dec 17, 2025 | 305.00 | 314.00 | 301.00 | 305.40 | 305.40 | 1.77% | 9,072 |
| Dec 16, 2025 | 298.40 | 305.50 | 288.45 | 300.10 | 300.10 | 2.91% | 11,555 |
| Dec 15, 2025 | 276.15 | 296.00 | 276.15 | 291.60 | 291.60 | 2.03% | 1,960 |
| Dec 12, 2025 | 273.95 | 291.45 | 271.05 | 285.80 | 285.80 | 3.76% | 53,628 |
| Dec 11, 2025 | 271.70 | 284.00 | 258.00 | 275.45 | 275.45 | 2.21% | 9,222 |
| Dec 10, 2025 | 231.65 | 270.20 | 229.70 | 269.50 | 269.50 | 19.67% | 87,082 |
| Dec 9, 2025 | 198.00 | 232.00 | 190.40 | 225.20 | 225.20 | 14.31% | 20,211 |
| Dec 8, 2025 | 202.50 | 202.50 | 192.00 | 197.00 | 197.00 | -0.35% | 2,225 |
| Dec 5, 2025 | 202.00 | 202.50 | 197.70 | 197.70 | 197.70 | -1.25% | 405 |
| Dec 4, 2025 | 200.90 | 200.90 | 199.60 | 200.20 | 200.20 | -0.25% | 3 |
| Dec 3, 2025 | 203.05 | 203.40 | 198.30 | 200.70 | 200.70 | -1.16% | 185 |
| Dec 2, 2025 | 203.00 | 205.20 | 201.50 | 203.05 | 203.05 | 0.20% | 399 |
| Dec 1, 2025 | 212.00 | 212.45 | 201.00 | 202.65 | 202.65 | -4.61% | 6,337 |
| Nov 28, 2025 | 210.85 | 212.95 | 210.00 | 212.45 | 212.45 | 2.09% | 691 |
| Nov 27, 2025 | 210.80 | 211.95 | 207.30 | 208.10 | 208.10 | -1.49% | 370 |
| Nov 26, 2025 | 201.35 | 212.95 | 201.35 | 211.25 | 211.25 | 1.32% | 657 |
| Nov 25, 2025 | 211.55 | 211.55 | 203.15 | 208.50 | 208.50 | -0.86% | 731 |
| Nov 24, 2025 | 222.00 | 222.00 | 208.00 | 210.30 | 210.30 | -4.58% | 1,116 |
| Nov 21, 2025 | 226.00 | 226.00 | 218.40 | 220.40 | 220.40 | -2.04% | 303 |
| Nov 20, 2025 | 227.30 | 228.60 | 222.35 | 225.00 | 225.00 | -0.24% | 64 |
| Nov 19, 2025 | 232.05 | 232.05 | 225.00 | 225.55 | 225.55 | -3.65% | 615 |
| Nov 18, 2025 | 234.10 | 234.10 | 230.00 | 234.10 | 234.10 | 1.61% | 105 |
| Nov 17, 2025 | 231.00 | 231.00 | 229.95 | 230.40 | 230.40 | -1.79% | 123 |
| Nov 14, 2025 | 241.00 | 241.00 | 232.95 | 234.60 | 234.60 | -1.70% | 455 |
| Nov 13, 2025 | 234.50 | 239.50 | 234.50 | 238.65 | 238.65 | 1.12% | 320 |
| Nov 12, 2025 | 224.00 | 249.00 | 224.00 | 236.00 | 236.00 | 5.36% | 3,156 |
| Nov 11, 2025 | 227.70 | 227.80 | 220.40 | 224.00 | 224.00 | 0.43% | 441 |
| Nov 10, 2025 | 226.25 | 226.25 | 221.05 | 223.05 | 223.05 | -1.78% | 145 |
| Nov 7, 2025 | 231.75 | 235.00 | 225.65 | 227.10 | 227.10 | -1.09% | 659 |
| Nov 6, 2025 | 235.00 | 235.00 | 229.60 | 229.60 | 229.60 | -1.25% | 499 |
| Nov 4, 2025 | 235.50 | 240.40 | 230.95 | 232.50 | 232.50 | -1.63% | 26 |
| Nov 3, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - | 2 |
| Oct 31, 2025 | 239.50 | 242.70 | 235.55 | 236.35 | 236.35 | -1.32% | 735 |
| Oct 30, 2025 | 236.95 | 239.90 | 236.40 | 239.50 | 239.50 | -0.17% | 118 |
| Oct 29, 2025 | 241.55 | 241.55 | 239.80 | 239.90 | 239.90 | 2.11% | 16 |
| Oct 28, 2025 | 239.70 | 239.70 | 234.95 | 234.95 | 234.95 | -3.19% | 94 |
| Oct 27, 2025 | 235.00 | 244.55 | 233.25 | 242.70 | 242.70 | 2.43% | 1,216 |
| Oct 24, 2025 | 237.80 | 239.00 | 233.75 | 236.95 | 236.95 | 0.83% | 303 |
| Oct 23, 2025 | 232.55 | 236.45 | 231.50 | 235.00 | 235.00 | 0.06% | 933 |
| Oct 21, 2025 | 235.00 | 235.00 | 233.60 | 234.85 | 234.85 | 2.55% | 28 |
| Oct 20, 2025 | 229.00 | 229.00 | 227.65 | 229.00 | 229.00 | 0.75% | 313 |
| Oct 17, 2025 | 231.65 | 231.65 | 226.30 | 227.30 | 227.30 | -0.55% | 265 |
| Oct 16, 2025 | 230.00 | 230.60 | 228.50 | 228.55 | 228.55 | 0.02% | 837 |
| Oct 15, 2025 | 232.30 | 232.30 | 228.50 | 228.50 | 228.50 | -1.72% | 1,045 |
| Oct 14, 2025 | 240.90 | 245.10 | 230.10 | 232.50 | 232.50 | -4.34% | 830 |