Sheela Foam Ltd. SFL
NSE · India · Process Industries
INR 617.50-16.60 (-2.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 616.65 | -2.75% | INR 634.10 | INR 637.80 | INR 613.90 | 197.64K |
| 2026-09-30 | INR 634.10 | +0.41% | INR 637.30 | INR 645.10 | INR 630.00 | 76.85K |
| 2026-09-29 | INR 631.50 | +0.35% | INR 630.00 | INR 638.95 | INR 616.95 | 150.09K |
| 2026-09-28 | INR 629.30 | -0.84% | INR 640.00 | INR 642.40 | INR 623.00 | 112.03K |
| 2026-09-25 | INR 634.60 | -1.21% | INR 638.80 | INR 644.90 | INR 629.35 | 105.70K |
| 2026-09-24 | INR 642.40 | -0.11% | INR 644.60 | INR 651.30 | INR 638.10 | 124.71K |
| 2026-09-23 | INR 643.10 | -0.79% | INR 654.90 | INR 654.90 | INR 638.00 | 164.12K |
| 2026-09-22 | INR 648.25 | +0.74% | INR 655.00 | INR 676.30 | INR 644.95 | 223.49K |
| 2026-09-21 | INR 643.50 | -2.10% | INR 658.00 | INR 668.30 | INR 639.00 | 160.38K |
| 2026-09-18 | INR 657.30 | -2.33% | INR 679.00 | INR 682.00 | INR 651.70 | 213.91K |
| 2026-09-17 | INR 673.00 | +1.50% | INR 663.80 | INR 679.45 | INR 663.80 | 68.85K |
| 2026-09-16 | INR 663.05 | -0.78% | INR 662.00 | INR 675.70 | INR 659.00 | 158.56K |
| 2026-09-15 | INR 668.25 | -3.37% | INR 691.55 | INR 695.90 | INR 662.90 | 159.80K |
| 2026-09-14 | INR 691.55 | 0.00% | INR 691.55 | INR 691.55 | INR 691.55 | 0 |
| 2026-09-11 | INR 691.55 | -0.92% | INR 697.10 | INR 701.50 | INR 679.95 | 216.99K |
| 2026-09-10 | INR 697.95 | +1.59% | INR 683.50 | INR 702.00 | INR 667.65 | 356.53K |
| 2026-09-09 | INR 687.00 | +1.63% | INR 681.60 | INR 698.60 | INR 676.00 | 377.40K |
| 2026-09-08 | INR 675.95 | +5.17% | INR 652.00 | INR 707.00 | INR 645.45 | 2.94M |
| 2026-09-07 | INR 642.70 | -0.63% | INR 647.00 | INR 652.05 | INR 637.50 | 69.23K |
| 2026-09-04 | INR 646.80 | +0.29% | INR 647.00 | INR 650.20 | INR 642.10 | 59.55K |
| 2026-09-03 | INR 644.90 | -0.30% | INR 646.85 | INR 652.85 | INR 641.45 | 60.46K |
| 2026-09-02 | INR 646.85 | +0.33% | INR 648.00 | INR 656.95 | INR 634.30 | 183.38K |
| 2026-09-01 | INR 644.75 | +0.47% | INR 641.75 | INR 649.50 | INR 632.50 | 111.43K |
| 2026-08-31 | INR 641.75 | +0.75% | INR 635.00 | INR 649.00 | INR 627.80 | 136.81K |
| 2026-08-28 | INR 637.00 | +0.11% | INR 635.00 | INR 641.75 | INR 627.90 | 161.16K |
| 2026-08-27 | INR 636.30 | -1.81% | INR 650.20 | INR 655.00 | INR 633.30 | 80.08K |
| 2026-08-26 | INR 648.05 | +0.23% | INR 648.95 | INR 656.00 | INR 641.30 | 133.53K |
| 2026-08-25 | INR 646.55 | -1.46% | INR 659.45 | INR 661.60 | INR 641.05 | 124.01K |
| 2026-08-24 | INR 656.15 | -1.32% | INR 664.95 | INR 671.35 | INR 654.00 | 91.63K |
| 2026-08-21 | INR 664.95 | -0.19% | INR 665.90 | INR 676.00 | INR 661.05 | 79.90K |
| 2026-08-20 | INR 666.20 | -1.81% | INR 681.00 | INR 685.10 | INR 665.00 | 104.29K |
| 2026-08-19 | INR 678.45 | +1.44% | INR 668.80 | INR 681.50 | INR 665.35 | 115.69K |
| 2026-08-18 | INR 668.80 | -0.93% | INR 675.10 | INR 680.00 | INR 661.90 | 154.72K |
| 2026-08-17 | INR 675.10 | -3.55% | INR 700.00 | INR 700.35 | INR 673.25 | 152.63K |
| 2026-08-14 | INR 699.95 | +0.57% | INR 699.40 | INR 705.00 | INR 691.50 | 141.74K |
| 2026-08-13 | INR 695.95 | +0.70% | INR 687.70 | INR 707.35 | INR 683.50 | 170.90K |
| 2026-08-12 | INR 691.10 | +1.74% | INR 691.35 | INR 717.85 | INR 687.70 | 674.66K |
| 2026-08-11 | INR 679.25 | +0.88% | INR 670.25 | INR 684.45 | INR 670.00 | 145.99K |
| 2026-08-10 | INR 673.30 | -0.61% | INR 680.80 | INR 687.00 | INR 662.15 | 306.35K |
| 2026-08-07 | INR 677.40 | -2.82% | INR 695.00 | INR 695.00 | INR 675.00 | 464.45K |
| 2026-08-06 | INR 697.05 | -9.67% | INR 773.95 | INR 773.95 | INR 693.00 | 1.35M |
| 2026-08-05 | INR 771.65 | +0.47% | INR 787.00 | INR 830.00 | INR 763.00 | 1.09M |
| 2026-08-04 | INR 768.05 | -2.87% | INR 792.55 | INR 832.45 | INR 735.00 | 628.99K |
| 2026-08-03 | INR 790.75 | +0.89% | INR 784.05 | INR 797.00 | INR 784.05 | 92.50K |
| 2026-07-31 | INR 783.80 | +0.97% | INR 776.30 | INR 794.95 | INR 769.20 | 97.09K |
| 2026-07-30 | INR 776.30 | -1.65% | INR 787.95 | INR 797.85 | INR 770.00 | 104.58K |
| 2026-07-29 | INR 789.35 | +3.22% | INR 768.00 | INR 797.85 | INR 755.90 | 230.68K |
| 2026-07-28 | INR 764.75 | -0.32% | INR 773.00 | INR 776.10 | INR 752.75 | 93.52K |
| 2026-07-27 | INR 767.20 | +0.69% | INR 767.90 | INR 777.30 | INR 760.00 | 180.98K |
| 2026-07-24 | INR 761.95 | +1.36% | INR 750.00 | INR 769.30 | INR 742.45 | 160.43K |
| 2026-07-23 | INR 751.75 | +0.82% | INR 748.60 | INR 775.20 | INR 741.05 | 210.49K |
| 2026-07-22 | INR 745.65 | -0.03% | INR 745.55 | INR 759.50 | INR 735.50 | 185.01K |
| 2026-07-21 | INR 745.90 | -1.93% | INR 753.95 | INR 767.75 | INR 742.60 | 109.43K |
| 2026-07-20 | INR 760.55 | -0.07% | INR 765.00 | INR 770.90 | INR 747.95 | 177.86K |
| 2026-07-17 | INR 761.10 | -0.06% | INR 765.85 | INR 765.85 | INR 738.05 | 219.81K |
| 2026-07-16 | INR 761.55 | -2.72% | INR 779.40 | INR 780.00 | INR 758.50 | 199.93K |
| 2026-07-15 | INR 782.85 | -3.23% | INR 806.10 | INR 808.60 | INR 777.00 | 172.51K |
| 2026-07-14 | INR 808.95 | +0.25% | INR 812.10 | INR 819.05 | INR 781.10 | 308.83K |
| 2026-07-13 | INR 806.95 | +5.44% | INR 780.00 | INR 828.95 | INR 774.00 | 1.05M |
| 2026-07-10 | INR 765.30 | +1.70% | INR 752.50 | INR 774.50 | INR 748.10 | 183.62K |
| 2026-07-09 | INR 752.50 | +1.63% | INR 752.35 | INR 773.50 | INR 746.90 | 191.30K |
| 2026-07-08 | INR 740.40 | -1.08% | INR 745.60 | INR 783.00 | INR 733.70 | 495.36K |
| 2026-07-07 | INR 748.50 | -0.49% | INR 750.15 | INR 755.40 | INR 741.45 | 103.18K |
| 2026-07-06 | INR 752.15 | -1.88% | INR 766.55 | INR 773.00 | INR 743.20 | 149.88K |
| 2026-07-03 | INR 766.55 | +0.47% | INR 767.80 | INR 770.00 | INR 750.60 | 170.19K |
| 2026-07-02 | INR 763.00 | +3.54% | INR 740.20 | INR 767.00 | INR 734.60 | 274.88K |
| 2026-07-01 | INR 736.90 | -1.34% | INR 748.35 | INR 760.05 | INR 732.65 | 111.55K |
| 2026-06-30 | INR 746.90 | +0.57% | INR 740.00 | INR 750.00 | INR 725.00 | 124.86K |
| 2026-06-29 | INR 742.65 | +2.35% | INR 728.90 | INR 745.00 | INR 726.35 | 151.53K |
| 2026-06-26 | INR 725.60 | 0.00% | INR 725.60 | INR 725.60 | INR 725.60 | 0 |
| 2026-06-25 | INR 725.60 | -1.25% | INR 738.30 | INR 742.00 | INR 719.25 | 120.43K |
| 2026-06-24 | INR 734.75 | -0.21% | INR 738.85 | INR 739.70 | INR 710.30 | 194.25K |
| 2026-06-23 | INR 736.30 | -0.73% | INR 741.75 | INR 755.80 | INR 730.15 | 317.20K |
| 2026-06-22 | INR 741.75 | +5.87% | INR 702.15 | INR 746.00 | INR 702.05 | 541.42K |
| 2026-06-19 | INR 700.65 | -0.26% | INR 702.45 | INR 711.20 | INR 693.25 | 259.03K |
| 2026-06-18 | INR 702.45 | -1.03% | INR 709.50 | INR 712.00 | INR 699.20 | 199.38K |
| 2026-06-17 | INR 709.75 | +0.90% | INR 701.45 | INR 711.10 | INR 699.60 | 101.85K |
| 2026-06-16 | INR 703.45 | -0.87% | INR 713.95 | INR 713.95 | INR 700.00 | 127.93K |
| 2026-06-15 | INR 709.60 | +0.86% | INR 724.95 | INR 724.95 | INR 703.55 | 206.95K |
| 2026-06-12 | INR 703.55 | +3.41% | INR 687.30 | INR 708.45 | INR 674.00 | 271.38K |
| 2026-06-11 | INR 680.35 | -2.33% | INR 696.55 | INR 696.55 | INR 673.25 | 636.25K |
| 2026-06-10 | INR 696.55 | +2.30% | INR 681.00 | INR 713.70 | INR 680.95 | 682.84K |
| 2026-06-09 | INR 680.90 | +1.42% | INR 677.70 | INR 687.95 | INR 668.75 | 541.40K |
| 2026-06-08 | INR 671.35 | +4.45% | INR 637.95 | INR 678.00 | INR 629.85 | 967.58K |
| 2026-06-05 | INR 642.75 | +3.15% | INR 626.00 | INR 647.00 | INR 621.05 | 500.84K |
| 2026-06-04 | INR 623.15 | +3.97% | INR 595.00 | INR 627.55 | INR 595.00 | 310.50K |
| 2026-06-03 | INR 599.35 | -0.93% | INR 605.30 | INR 605.30 | INR 591.80 | 165.90K |
| 2026-06-02 | INR 604.95 | -0.26% | INR 601.30 | INR 612.00 | INR 590.65 | 123.90K |
| 2026-06-01 | INR 606.50 | +0.25% | INR 607.60 | INR 618.70 | INR 599.00 | 269.91K |
| 2026-05-29 | INR 605.00 | -3.36% | INR 626.10 | INR 643.00 | INR 602.00 | 314.86K |