Sheela Foam Limited (NSE:SFL)
India
· Delayed Price · Currency is INR 515.00
-10.35 (-1.97%)
Apr 28, 2026, 3:30 PM IST
Sheela Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 528.10 | 528.10 | 512.10 | 514.00 | 514.00 | -2.16% | 120,639 |
| Apr 27, 2026 | 529.00 | 537.25 | 523.00 | 525.35 | 525.35 | 0.40% | 143,387 |
| Apr 24, 2026 | 553.75 | 556.65 | 521.70 | 523.25 | 523.25 | -5.51% | 189,832 |
| Apr 23, 2026 | 562.00 | 568.95 | 548.80 | 553.75 | 553.75 | -1.90% | 82,009 |
| Apr 22, 2026 | 549.65 | 569.55 | 540.75 | 564.50 | 564.50 | 3.73% | 141,284 |
| Apr 21, 2026 | 546.00 | 557.00 | 540.75 | 544.20 | 544.20 | -0.45% | 53,642 |
| Apr 20, 2026 | 552.00 | 552.00 | 537.95 | 546.65 | 546.65 | -0.22% | 86,240 |
| Apr 17, 2026 | 548.05 | 560.20 | 546.05 | 547.85 | 547.85 | -0.04% | 90,935 |
| Apr 16, 2026 | 541.10 | 550.85 | 537.00 | 548.05 | 548.05 | 2.12% | 132,999 |
| Apr 15, 2026 | 535.20 | 539.80 | 525.75 | 536.65 | 536.65 | 3.15% | 120,882 |
| Apr 13, 2026 | 512.15 | 530.05 | 507.35 | 520.25 | 520.25 | -1.60% | 85,628 |
| Apr 10, 2026 | 520.00 | 535.20 | 515.10 | 528.70 | 528.70 | 2.34% | 81,992 |
| Apr 9, 2026 | 522.95 | 525.00 | 511.15 | 516.60 | 516.60 | -1.21% | 66,707 |
| Apr 8, 2026 | 511.40 | 529.25 | 510.05 | 522.95 | 522.95 | 4.45% | 126,739 |
| Apr 7, 2026 | 505.00 | 508.20 | 495.70 | 500.65 | 500.65 | -0.62% | 42,010 |
| Apr 6, 2026 | 498.75 | 505.00 | 486.40 | 503.75 | 503.75 | 1.00% | 57,460 |
| Apr 2, 2026 | 476.50 | 501.40 | 466.40 | 498.75 | 498.75 | 2.66% | 74,005 |
| Apr 1, 2026 | 500.00 | 500.00 | 470.15 | 485.85 | 485.85 | 4.47% | 242,840 |
| Mar 30, 2026 | 493.80 | 499.05 | 456.80 | 465.05 | 465.05 | -5.82% | 198,743 |
| Mar 27, 2026 | 508.00 | 511.25 | 487.15 | 493.80 | 493.80 | -3.91% | 319,310 |
| Mar 25, 2026 | 508.00 | 520.00 | 504.40 | 513.90 | 513.90 | 1.95% | 164,896 |
| Mar 24, 2026 | 495.50 | 506.60 | 487.10 | 504.05 | 504.05 | 3.72% | 169,966 |
| Mar 23, 2026 | 516.00 | 516.05 | 480.00 | 485.95 | 485.95 | -5.82% | 156,174 |
| Mar 20, 2026 | 525.00 | 537.00 | 514.15 | 516.00 | 516.00 | -0.77% | 48,799 |
| Mar 19, 2026 | 520.00 | 528.40 | 508.00 | 520.00 | 520.00 | -1.70% | 82,601 |
| Mar 18, 2026 | 511.50 | 534.95 | 511.00 | 529.00 | 529.00 | 3.42% | 93,213 |
| Mar 17, 2026 | 517.80 | 519.15 | 506.80 | 511.50 | 511.50 | -1.22% | 57,553 |
| Mar 16, 2026 | 517.15 | 522.25 | 499.80 | 517.80 | 517.80 | 0.49% | 180,774 |
| Mar 13, 2026 | 522.80 | 528.90 | 507.35 | 515.25 | 515.25 | -1.35% | 216,385 |
| Mar 12, 2026 | 520.10 | 539.00 | 509.00 | 522.30 | 522.30 | -0.49% | 176,037 |
| Mar 11, 2026 | 517.95 | 534.90 | 517.95 | 524.85 | 524.85 | 1.33% | 288,916 |
| Mar 10, 2026 | 504.00 | 524.85 | 504.00 | 517.95 | 517.95 | 2.17% | 119,168 |
| 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 |