Sheela Foam Limited (NSE:SFL)
India
· Delayed Price · Currency is INR 506.95
-15.75 (-3.01%)
Mar 9, 2026, 3:30 PM IST
Sheela Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 520.00 | 520.05 | 501.25 | 506.95 | 506.95 | -3.01% | 83,742 |
| Mar 6, 2026 | 532.80 | 537.95 | 520.60 | 522.70 | 522.70 | -1.90% | 75,170 |
| Mar 5, 2026 | 537.00 | 543.05 | 526.05 | 532.80 | 532.80 | -0.80% | 62,200 |
| Mar 4, 2026 | 545.00 | 549.95 | 533.00 | 537.10 | 537.10 | -3.09% | 67,884 |
| Mar 2, 2026 | 531.00 | 559.95 | 531.00 | 554.25 | 554.25 | 1.23% | 126,015 |
| Feb 27, 2026 | 551.50 | 552.95 | 542.00 | 547.50 | 547.50 | -1.04% | 94,204 |
| Feb 26, 2026 | 553.00 | 557.65 | 549.00 | 553.25 | 553.25 | 0.05% | 53,156 |
| Feb 25, 2026 | 555.00 | 560.80 | 547.65 | 552.95 | 552.95 | -0.52% | 46,852 |
| Feb 24, 2026 | 565.50 | 567.60 | 552.70 | 555.85 | 555.85 | -2.29% | 47,570 |
| Feb 23, 2026 | 565.00 | 576.80 | 557.05 | 568.85 | 568.85 | 1.05% | 87,224 |
| Feb 20, 2026 | 568.00 | 571.75 | 557.00 | 562.95 | 562.95 | -1.83% | 53,463 |
| Feb 19, 2026 | 572.60 | 580.45 | 567.30 | 573.45 | 573.45 | -0.50% | 84,757 |
| Feb 18, 2026 | 583.10 | 584.10 | 568.00 | 576.35 | 576.35 | -1.16% | 71,559 |
| Feb 17, 2026 | 575.00 | 588.90 | 573.35 | 583.10 | 583.10 | 0.94% | 40,107 |
| Feb 16, 2026 | 583.00 | 584.70 | 574.65 | 577.65 | 577.65 | -0.95% | 43,541 |
| Feb 13, 2026 | 586.50 | 596.40 | 580.00 | 583.20 | 583.20 | -1.35% | 61,262 |
| Feb 12, 2026 | 605.10 | 607.85 | 580.90 | 591.20 | 591.20 | -2.78% | 60,701 |
| Feb 11, 2026 | 613.00 | 615.00 | 602.00 | 608.10 | 608.10 | -0.79% | 69,415 |
| Feb 10, 2026 | 609.00 | 621.70 | 600.50 | 612.95 | 612.95 | 0.64% | 129,809 |
| Feb 9, 2026 | 600.00 | 615.00 | 586.80 | 609.05 | 609.05 | 3.54% | 247,566 |
| Feb 6, 2026 | 600.20 | 605.25 | 585.00 | 588.25 | 588.25 | -3.65% | 205,260 |
| Feb 5, 2026 | 610.00 | 635.95 | 595.90 | 610.55 | 610.55 | 1.54% | 1,239,537 |
| Feb 4, 2026 | 575.00 | 628.30 | 561.00 | 601.30 | 601.30 | 14.84% | 3,811,376 |
| Feb 3, 2026 | 542.00 | 542.00 | 519.45 | 523.60 | 523.60 | 1.15% | 126,697 |
| Feb 2, 2026 | 515.60 | 522.90 | 506.20 | 517.65 | 517.65 | -1.53% | 75,902 |
| Feb 1, 2026 | 516.00 | 537.45 | 502.40 | 525.70 | 525.70 | 1.27% | 55,321 |
| Jan 30, 2026 | 504.95 | 525.00 | 497.95 | 519.10 | 519.10 | 2.80% | 105,687 |
| Jan 29, 2026 | 520.00 | 520.00 | 498.00 | 504.95 | 504.95 | -3.97% | 275,223 |
| Jan 28, 2026 | 517.80 | 527.00 | 512.75 | 525.85 | 525.85 | 1.56% | 46,981 |
| Jan 27, 2026 | 517.55 | 522.45 | 506.45 | 517.75 | 517.75 | 0.04% | 75,477 |
| Jan 23, 2026 | 542.40 | 545.00 | 516.20 | 517.55 | 517.55 | -4.57% | 62,968 |
| Jan 22, 2026 | 523.15 | 548.45 | 523.15 | 542.35 | 542.35 | 3.67% | 82,919 |
| Jan 21, 2026 | 520.95 | 529.25 | 512.00 | 523.15 | 523.15 | -0.29% | 64,315 |
| Jan 20, 2026 | 535.00 | 543.00 | 522.00 | 524.65 | 524.65 | -3.21% | 70,367 |
| Jan 19, 2026 | 550.00 | 552.00 | 539.75 | 542.05 | 542.05 | -1.87% | 38,805 |
| Jan 16, 2026 | 561.00 | 565.35 | 550.50 | 552.40 | 552.40 | -1.66% | 43,884 |
| Jan 14, 2026 | 567.40 | 572.60 | 560.10 | 561.70 | 561.70 | -1.40% | 32,154 |
| Jan 13, 2026 | 558.00 | 574.90 | 555.85 | 569.65 | 569.65 | 2.28% | 82,381 |
| Jan 12, 2026 | 564.60 | 565.00 | 549.05 | 556.95 | 556.95 | -1.56% | 58,484 |
| Jan 9, 2026 | 572.00 | 575.15 | 564.85 | 565.75 | 565.75 | -2.09% | 39,974 |
| Jan 8, 2026 | 582.90 | 587.55 | 575.10 | 577.80 | 577.80 | -1.12% | 34,649 |
| Jan 7, 2026 | 578.50 | 586.00 | 577.45 | 584.35 | 584.35 | 0.09% | 35,896 |
| Jan 6, 2026 | 589.35 | 590.00 | 581.05 | 583.85 | 583.85 | -0.76% | 22,353 |
| Jan 5, 2026 | 607.70 | 607.70 | 582.90 | 588.35 | 588.35 | -0.84% | 63,415 |
| Jan 2, 2026 | 594.00 | 594.85 | 586.20 | 593.35 | 593.35 | 0.56% | 38,945 |
| Jan 1, 2026 | 589.20 | 592.45 | 580.15 | 590.05 | 590.05 | 0.94% | 29,555 |
| Dec 31, 2025 | 575.00 | 588.45 | 575.00 | 584.55 | 584.55 | 0.99% | 31,971 |
| Dec 30, 2025 | 578.40 | 584.20 | 572.15 | 578.80 | 578.80 | -0.85% | 63,731 |
| Dec 29, 2025 | 575.00 | 588.85 | 570.05 | 583.75 | 583.75 | 0.75% | 81,217 |
| Dec 26, 2025 | 591.15 | 594.70 | 577.30 | 579.40 | 579.40 | -2.05% | 69,265 |
| Dec 24, 2025 | 586.40 | 608.80 | 583.85 | 591.55 | 591.55 | 1.32% | 188,546 |
| Dec 23, 2025 | 588.00 | 588.00 | 579.85 | 583.85 | 583.85 | -0.19% | 34,220 |
| Dec 22, 2025 | 576.95 | 588.40 | 576.15 | 584.95 | 584.95 | 1.54% | 49,637 |
| Dec 19, 2025 | 570.30 | 578.80 | 570.00 | 576.10 | 576.10 | 0.69% | 37,761 |
| Dec 18, 2025 | 569.15 | 578.40 | 563.05 | 572.15 | 572.15 | 0.23% | 99,270 |
| Dec 17, 2025 | 569.10 | 583.85 | 560.15 | 570.85 | 570.85 | 0.83% | 174,543 |
| Dec 16, 2025 | 579.95 | 583.00 | 565.00 | 566.15 | 566.15 | -2.31% | 120,530 |
| Dec 15, 2025 | 577.55 | 582.00 | 573.60 | 579.55 | 579.55 | 0.35% | 88,962 |
| Dec 12, 2025 | 590.00 | 592.10 | 576.00 | 577.55 | 577.55 | -1.79% | 153,891 |
| Dec 11, 2025 | 589.60 | 592.15 | 582.80 | 588.10 | 588.10 | 0.07% | 35,701 |
| Dec 10, 2025 | 589.30 | 599.00 | 585.00 | 587.70 | 587.70 | -0.27% | 40,961 |
| Dec 9, 2025 | 586.00 | 594.60 | 578.25 | 589.30 | 589.30 | 0.11% | 66,915 |
| Dec 8, 2025 | 598.60 | 599.25 | 584.00 | 588.65 | 588.65 | -1.28% | 59,844 |
| Dec 5, 2025 | 601.50 | 605.00 | 594.00 | 596.30 | 596.30 | -1.49% | 52,662 |
| Dec 4, 2025 | 608.50 | 611.20 | 601.30 | 605.30 | 605.30 | -0.53% | 188,765 |
| Dec 3, 2025 | 610.00 | 614.40 | 599.90 | 608.50 | 608.50 | -0.37% | 38,634 |
| Dec 2, 2025 | 607.85 | 614.25 | 601.00 | 610.75 | 610.75 | 0.07% | 58,695 |
| Dec 1, 2025 | 603.65 | 614.20 | 598.00 | 610.30 | 610.30 | 1.71% | 189,228 |
| Nov 28, 2025 | 606.05 | 612.05 | 598.10 | 600.05 | 600.05 | -1.23% | 95,447 |
| Nov 27, 2025 | 616.80 | 616.80 | 605.00 | 607.55 | 607.55 | -0.86% | 101,011 |
| Nov 26, 2025 | 593.10 | 618.40 | 591.45 | 612.85 | 612.85 | 3.33% | 172,164 |
| Nov 25, 2025 | 599.90 | 613.95 | 578.60 | 593.10 | 593.10 | -0.79% | 289,766 |
| Nov 24, 2025 | 611.50 | 611.90 | 594.00 | 597.85 | 597.85 | -1.90% | 214,298 |
| Nov 21, 2025 | 613.00 | 617.00 | 608.00 | 609.40 | 609.40 | -0.67% | 95,210 |
| Nov 20, 2025 | 623.75 | 625.30 | 612.00 | 613.50 | 613.50 | -0.46% | 151,896 |
| Nov 19, 2025 | 623.25 | 628.65 | 610.70 | 616.35 | 616.35 | -0.84% | 126,045 |
| Nov 18, 2025 | 645.00 | 645.00 | 620.10 | 621.55 | 621.55 | -2.42% | 247,155 |
| Nov 17, 2025 | 664.70 | 665.25 | 635.00 | 636.95 | 636.95 | -3.13% | 571,052 |
| Nov 14, 2025 | 669.25 | 669.50 | 646.00 | 657.55 | 657.55 | -1.40% | 686,517 |
| Nov 13, 2025 | 671.00 | 673.40 | 663.35 | 666.90 | 666.90 | 0.35% | 566,903 |
| Nov 12, 2025 | 665.25 | 674.60 | 662.20 | 664.60 | 664.60 | 0.02% | 304,217 |
| Nov 11, 2025 | 671.95 | 674.80 | 661.90 | 664.50 | 664.50 | -1.01% | 61,312 |
| Nov 10, 2025 | 683.00 | 684.40 | 668.40 | 671.30 | 671.30 | -1.71% | 70,845 |
| Nov 7, 2025 | 671.90 | 698.50 | 665.40 | 683.00 | 683.00 | 1.71% | 153,592 |
| Nov 6, 2025 | 701.95 | 701.95 | 669.90 | 671.50 | 671.50 | -6.38% | 397,306 |
| Nov 4, 2025 | 726.50 | 733.10 | 698.90 | 717.25 | 717.25 | -1.20% | 129,299 |
| Nov 3, 2025 | 699.90 | 728.95 | 699.80 | 725.95 | 725.95 | 3.80% | 288,119 |
| Oct 31, 2025 | 696.70 | 717.90 | 691.05 | 699.35 | 699.35 | 0.70% | 244,573 |
| Oct 30, 2025 | 671.70 | 699.00 | 671.70 | 694.50 | 694.50 | 2.46% | 114,370 |
| Oct 29, 2025 | 668.50 | 682.70 | 666.60 | 677.85 | 677.85 | 1.47% | 84,978 |
| Oct 28, 2025 | 681.50 | 681.50 | 666.55 | 668.00 | 668.00 | -1.21% | 52,689 |
| Oct 27, 2025 | 680.00 | 688.00 | 662.65 | 676.20 | 676.20 | 0.29% | 111,176 |
| Oct 24, 2025 | 675.75 | 677.10 | 670.05 | 674.25 | 674.25 | -0.22% | 63,259 |
| Oct 23, 2025 | 685.50 | 685.50 | 674.05 | 675.75 | 675.75 | -0.46% | 128,519 |
| Oct 21, 2025 | 674.10 | 683.00 | 671.05 | 678.85 | 678.85 | 1.68% | 49,744 |
| Oct 20, 2025 | 679.00 | 679.00 | 661.50 | 667.65 | 667.65 | 0.03% | 76,562 |
| Oct 17, 2025 | 676.00 | 676.00 | 660.40 | 667.45 | 667.45 | -0.43% | 123,187 |
| Oct 16, 2025 | 676.30 | 676.65 | 668.20 | 670.30 | 670.30 | -0.49% | 351,305 |
| Oct 15, 2025 | 671.45 | 686.00 | 666.00 | 673.60 | 673.60 | 0.56% | 144,611 |
| Oct 14, 2025 | 685.50 | 685.50 | 661.80 | 669.85 | 669.85 | -1.24% | 155,936 |