Sheetal Universal Ltd. SHEETAL
NSE · India · Consumer Non-Durables
INR 58.95-0.60 (-1.01%)
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 359.00 | +0.52% | INR 355.00 | INR 359.00 | INR 355.00 | 1.00K |
| 2026-09-30 | INR 357.15 | +0.89% | INR 360.00 | INR 360.00 | INR 354.40 | 6.00K |
| 2026-09-29 | INR 354.00 | -0.84% | INR 356.95 | INR 357.00 | INR 351.05 | 2.00K |
| 2026-09-28 | INR 357.00 | -0.50% | INR 340.75 | INR 357.00 | INR 340.75 | 4.00K |
| 2026-09-25 | INR 358.80 | +0.25% | INR 358.00 | INR 359.00 | INR 358.00 | 3.00K |
| 2026-09-24 | INR 357.90 | +0.83% | INR 354.95 | INR 357.90 | INR 354.95 | 1.00K |
| 2026-09-23 | INR 354.95 | -0.01% | INR 347.00 | INR 355.00 | INR 340.00 | 4.50K |
| 2026-09-22 | INR 355.00 | -0.64% | INR 357.00 | INR 357.00 | INR 355.00 | 1.00K |
| 2026-09-21 | INR 357.30 | -0.47% | INR 345.00 | INR 360.00 | INR 345.00 | 2.50K |
| 2026-09-18 | INR 359.00 | 0.00% | INR 359.00 | INR 359.00 | INR 359.00 | 500 |
| 2026-09-17 | INR 359.00 | +0.42% | INR 360.00 | INR 360.00 | INR 355.40 | 6.00K |
| 2026-09-16 | INR 357.50 | +0.70% | INR 355.05 | INR 361.00 | INR 355.00 | 5.50K |
| 2026-09-15 | INR 355.00 | +0.57% | INR 354.00 | INR 360.00 | INR 354.00 | 5.50K |
| 2026-09-11 | INR 353.00 | +0.79% | INR 352.10 | INR 353.00 | INR 352.10 | 1.00K |
| 2026-09-10 | INR 350.25 | +0.14% | INR 349.00 | INR 352.50 | INR 349.00 | 67.50K |
| 2026-09-09 | INR 349.75 | -0.07% | INR 349.90 | INR 349.90 | INR 348.50 | 6.00K |
| 2026-09-08 | INR 350.00 | +2.94% | INR 345.50 | INR 350.00 | INR 342.00 | 2.50K |
| 2026-09-07 | INR 340.00 | -2.33% | INR 340.00 | INR 340.00 | INR 340.00 | 500 |
| 2026-09-04 | INR 348.10 | +0.03% | INR 348.10 | INR 348.10 | INR 348.10 | 500 |
| 2026-09-03 | INR 348.00 | +4.27% | INR 340.95 | INR 352.00 | INR 340.95 | 7.00K |
| 2026-09-02 | INR 333.75 | -1.55% | INR 333.00 | INR 340.90 | INR 332.00 | 11.00K |
| 2026-09-01 | INR 339.00 | +1.19% | INR 335.50 | INR 342.50 | INR 335.50 | 2.00K |
| 2026-08-31 | INR 335.00 | -1.41% | INR 339.20 | INR 340.00 | INR 333.20 | 11.50K |
| 2026-08-28 | INR 339.80 | +2.20% | INR 345.50 | INR 345.50 | INR 337.00 | 4.50K |
| 2026-08-27 | INR 332.50 | 0.00% | INR 352.00 | INR 352.00 | INR 331.00 | 8.50K |
| 2026-08-26 | INR 332.50 | -0.18% | INR 333.00 | INR 340.00 | INR 320.00 | 3.50K |
| 2026-08-25 | INR 333.10 | -1.23% | INR 345.00 | INR 348.50 | INR 330.00 | 12.00K |
| 2026-08-24 | INR 337.25 | +4.41% | INR 328.00 | INR 345.75 | INR 328.00 | 12.00K |
| 2026-08-21 | INR 323.00 | -1.25% | INR 327.00 | INR 327.00 | INR 323.00 | 1.00K |
| 2026-08-20 | INR 327.10 | +1.13% | INR 318.00 | INR 335.00 | INR 318.00 | 5.50K |
| 2026-08-19 | INR 323.45 | +2.60% | INR 315.00 | INR 335.00 | INR 315.00 | 3.50K |
| 2026-08-18 | INR 315.25 | -2.63% | INR 323.00 | INR 323.00 | INR 315.00 | 2.00K |
| 2026-08-17 | INR 323.75 | -0.87% | INR 328.05 | INR 338.00 | INR 312.00 | 2.50K |
| 2026-08-14 | INR 326.60 | -2.04% | INR 334.00 | INR 335.00 | INR 325.00 | 6.00K |
| 2026-08-13 | INR 333.40 | +0.42% | INR 332.50 | INR 339.00 | INR 331.00 | 4.00K |
| 2026-08-12 | INR 332.00 | -0.30% | INR 339.00 | INR 339.00 | INR 332.00 | 2.00K |
| 2026-08-11 | INR 333.00 | -1.26% | INR 340.00 | INR 340.00 | INR 333.00 | 1.50K |
| 2026-08-10 | INR 337.25 | +0.57% | INR 332.00 | INR 337.50 | INR 332.00 | 2.00K |
| 2026-08-07 | INR 335.35 | +0.69% | INR 333.05 | INR 340.00 | INR 333.00 | 2.00K |
| 2026-08-06 | INR 333.05 | -0.98% | INR 337.00 | INR 338.00 | INR 330.00 | 15.00K |
| 2026-08-05 | INR 336.35 | +6.73% | INR 318.30 | INR 341.00 | INR 318.30 | 7.00K |
| 2026-08-04 | INR 315.15 | +6.51% | INR 295.50 | INR 316.50 | INR 295.50 | 23.00K |
| 2026-08-03 | INR 295.90 | +0.39% | INR 295.50 | INR 295.90 | INR 295.50 | 1.00K |
| 2026-07-31 | INR 294.75 | -1.75% | INR 300.00 | INR 305.00 | INR 290.05 | 4.50K |
| 2026-07-30 | INR 300.00 | +3.57% | INR 291.00 | INR 300.00 | INR 291.00 | 1.00K |
| 2026-07-29 | INR 289.65 | -3.03% | INR 290.00 | INR 295.00 | INR 285.00 | 8.50K |
| 2026-07-28 | INR 298.70 | +2.33% | INR 290.00 | INR 298.70 | INR 290.00 | 4.50K |
| 2026-07-27 | INR 291.90 | -0.80% | INR 290.00 | INR 291.90 | INR 289.00 | 3.00K |
| 2026-07-24 | INR 294.25 | +0.98% | INR 289.90 | INR 294.50 | INR 289.90 | 1.50K |
| 2026-07-23 | INR 291.40 | -0.87% | INR 294.00 | INR 294.00 | INR 285.00 | 5.50K |
| 2026-07-22 | INR 293.95 | +0.02% | INR 294.50 | INR 294.95 | INR 292.95 | 7.50K |
| 2026-07-21 | INR 293.90 | +0.10% | INR 293.00 | INR 293.95 | INR 292.85 | 4.00K |
| 2026-07-20 | INR 293.60 | -0.81% | INR 296.50 | INR 296.50 | INR 293.50 | 3.50K |
| 2026-07-17 | INR 296.00 | +0.77% | INR 294.00 | INR 296.00 | INR 290.00 | 11.50K |
| 2026-07-16 | INR 293.75 | -0.76% | INR 294.00 | INR 294.00 | INR 293.75 | 1.00K |
| 2026-07-15 | INR 296.00 | +0.37% | INR 295.00 | INR 296.00 | INR 295.00 | 7.00K |
| 2026-07-14 | INR 294.90 | -0.03% | INR 296.00 | INR 296.00 | INR 294.90 | 1.50K |
| 2026-07-13 | INR 295.00 | -0.02% | INR 295.00 | INR 295.00 | INR 295.00 | 500 |
| 2026-07-10 | INR 295.05 | +1.15% | INR 290.00 | INR 298.95 | INR 285.00 | 10.00K |
| 2026-07-09 | INR 291.70 | -1.69% | INR 295.95 | INR 295.95 | INR 290.50 | 3.00K |
| 2026-07-08 | INR 296.70 | +0.61% | INR 294.00 | INR 296.70 | INR 294.00 | 2.50K |
| 2026-07-07 | INR 294.90 | +1.08% | INR 293.00 | INR 294.90 | INR 293.00 | 1.00K |
| 2026-07-06 | INR 291.75 | -0.39% | INR 292.90 | INR 292.90 | INR 288.00 | 9.00K |
| 2026-07-03 | INR 292.90 | +0.12% | INR 292.50 | INR 296.00 | INR 292.50 | 5.50K |
| 2026-07-02 | INR 292.55 | -1.15% | INR 297.00 | INR 297.00 | INR 289.00 | 33.50K |
| 2026-07-01 | INR 295.95 | -0.52% | INR 297.60 | INR 297.60 | INR 295.00 | 8.50K |
| 2026-06-30 | INR 297.50 | +0.34% | INR 301.00 | INR 305.00 | INR 295.00 | 10.00K |
| 2026-06-29 | INR 296.50 | +0.30% | INR 295.00 | INR 296.50 | INR 295.00 | 33.00K |
| 2026-06-26 | INR 295.60 | 0.00% | INR 295.60 | INR 295.60 | INR 295.60 | 0 |
| 2026-06-25 | INR 295.60 | -0.25% | INR 289.00 | INR 296.00 | INR 289.00 | 19.00K |
| 2026-06-24 | INR 296.35 | -0.55% | INR 290.00 | INR 297.50 | INR 290.00 | 18.00K |
| 2026-06-23 | INR 298.00 | +0.51% | INR 297.00 | INR 298.00 | INR 297.00 | 2.50K |
| 2026-06-22 | INR 296.50 | +2.24% | INR 290.00 | INR 300.00 | INR 290.00 | 5.00K |
| 2026-06-19 | INR 290.00 | -0.14% | INR 289.90 | INR 290.00 | INR 289.00 | 46.00K |
| 2026-06-18 | INR 290.40 | -0.55% | INR 291.90 | INR 292.00 | INR 288.00 | 27.00K |
| 2026-06-17 | INR 292.00 | +0.65% | INR 290.50 | INR 293.00 | INR 287.50 | 4.00K |
| 2026-06-16 | INR 290.10 | -0.31% | INR 291.50 | INR 292.50 | INR 289.50 | 13.50K |
| 2026-06-15 | INR 291.00 | -1.02% | INR 294.00 | INR 295.00 | INR 290.00 | 21.00K |
| 2026-06-12 | INR 294.00 | +1.03% | INR 293.00 | INR 294.00 | INR 289.50 | 38.50K |
| 2026-06-11 | INR 291.00 | -1.37% | INR 290.00 | INR 294.00 | INR 289.00 | 42.50K |
| 2026-06-10 | INR 295.05 | +0.15% | INR 294.60 | INR 296.50 | INR 290.00 | 9.00K |
| 2026-06-09 | INR 294.60 | +0.74% | INR 294.00 | INR 295.00 | INR 294.00 | 17.00K |
| 2026-06-08 | INR 292.45 | -1.03% | INR 290.00 | INR 294.75 | INR 289.00 | 7.00K |
| 2026-06-05 | INR 295.50 | -0.17% | INR 296.10 | INR 298.00 | INR 291.25 | 8.50K |
| 2026-06-04 | INR 296.00 | 0.00% | INR 295.50 | INR 297.00 | INR 295.50 | 13.50K |
| 2026-06-03 | INR 296.00 | -0.34% | INR 296.00 | INR 296.00 | INR 296.00 | 10.50K |
| 2026-06-02 | INR 297.00 | +0.68% | INR 295.05 | INR 300.00 | INR 295.05 | 15.00K |
| 2026-06-01 | INR 295.00 | -0.44% | INR 300.00 | INR 300.00 | INR 295.00 | 23.00K |
| 2026-05-29 | INR 296.30 | +5.07% | INR 288.00 | INR 300.00 | INR 288.00 | 23.00K |
| 2026-05-28 | INR 282.00 | 0.00% | INR 282.00 | INR 282.00 | INR 282.00 | 0 |