Sheetal Cool Products Limited (SCPL.NS) NSE
321.10
-15.05(-4.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
321.10
-15.05(-4.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 338.4 | 321.1 | 321.1 | 338.5 | 319.35 | 28,566 |
| March 12, 2026 | 341.1 | 336.15 | 336.15 | 341.1 | 325.5 | 3,835 |
| March 11, 2026 | 340 | 336.9 | 336.9 | 340 | 330 | 3,509 |
| March 10, 2026 | 341.35 | 336.95 | 336.95 | 348.85 | 332.45 | 8,573 |
| March 09, 2026 | 332 | 341.35 | 341.35 | 342 | 316.05 | 33,732 |
| March 06, 2026 | 324.7 | 325.75 | 325.75 | 340 | 321 | 9,155 |
| March 05, 2026 | 323 | 324.7 | 324.7 | 330 | 313 | 3,689 |
| March 02, 2026 | 310 | 315 | 315 | 324.4 | 298 | 6,592 |
| February 27, 2026 | 324 | 312.2 | 312.2 | 324 | 310.05 | 1,036 |
| February 26, 2026 | 315.9 | 316 | 316 | 322 | 314 | 2,695 |
| February 25, 2026 | 310 | 324 | 324 | 327 | 310 | 5,463 |
| February 24, 2026 | 314.75 | 312 | 312 | 316.95 | 299 | 5,345 |
| February 23, 2026 | 323.15 | 313.8 | 313.8 | 327.9 | 307 | 7,938 |
| February 20, 2026 | 331 | 323.15 | 0 | 333 | 323.05 | 19,079 |
| February 19, 2026 | 342 | 340.05 | 0 | 345 | 320.65 | 14,748 |
| February 18, 2026 | 341.05 | 337.5 | 0 | 341.05 | 335.15 | 2,335 |
| February 17, 2026 | 344 | 341.05 | 0 | 346.25 | 338 | 4,458 |
| February 16, 2026 | 338.3 | 341.8 | 0 | 349 | 334.5 | 9,937 |
| February 13, 2026 | 335 | 337.4 | 0 | 340 | 330 | 9,105 |
| February 12, 2026 | 339 | 333.15 | 0 | 339 | 332 | 1,390 |
| February 11, 2026 | 339.35 | 337.5 | 0 | 339.5 | 328 | 6,531 |
| February 10, 2026 | 339.8 | 337.7 | 0 | 339.8 | 328 | 8,495 |
| February 09, 2026 | 334 | 338.15 | 0 | 340 | 328 | 9,118 |
| February 06, 2026 | 335 | 332.4 | 0 | 337 | 326.65 | 7,207 |
| February 05, 2026 | 332.95 | 334.15 | 0 | 338.8 | 330 | 13,281 |
| February 04, 2026 | 340.65 | 330.45 | 0 | 340.65 | 324.7 | 22,003 |
| February 03, 2026 | 305.1 | 320.35 | 0 | 324 | 305.1 | 39,217 |
| February 02, 2026 | 307.6 | 301.9 | 0 | 310 | 298 | 6,516 |
| February 01, 2026 | 312 | 304.6 | 0 | 313.8 | 302 | 4,632 |
| January 30, 2026 | 292.1 | 308.4 | 0 | 321 | 292.1 | 22,209 |
| January 29, 2026 | 297.2 | 297.6 | 0 | 309.9 | 294 | 8,393 |
| January 28, 2026 | 295.7 | 304.85 | 0 | 309 | 286 | 10,294 |
| January 27, 2026 | 298 | 291.3 | 0 | 305.15 | 290.6 | 8,911 |
| January 23, 2026 | 315.65 | 301.75 | 0 | 315.65 | 298 | 7,282 |
| January 22, 2026 | 303.55 | 306.6 | 0 | 309.45 | 302.3 | 5,701 |
| January 21, 2026 | 297.2 | 304.05 | 0 | 316 | 287.2 | 10,649 |
| January 20, 2026 | 302.65 | 297.2 | 0 | 311 | 293.7 | 11,327 |
| January 19, 2026 | 311 | 301.15 | 0 | 311.8 | 301 | 7,580 |
| January 16, 2026 | 286 | 310.7 | 0 | 314.95 | 286 | 15,437 |
| January 14, 2026 | 304.75 | 292.1 | 0 | 304.75 | 289.25 | 8,381 |
| January 13, 2026 | 295.2 | 301.25 | 0 | 304.4 | 295.05 | 8,142 |
| January 12, 2026 | 314.85 | 300.85 | 0 | 320 | 292.55 | 71,983 |
| January 09, 2026 | 319 | 303.7 | 0 | 319 | 300.65 | 51,526 |
| January 08, 2026 | 319 | 317.55 | 0 | 319.5 | 317 | 53,001 |
| January 07, 2026 | 324.95 | 320.95 | 0 | 324.95 | 318 | 54,155 |
| January 06, 2026 | 316.4 | 323.35 | 0 | 325.9 | 316.4 | 62,313 |
| January 05, 2026 | 319.75 | 319.45 | 0 | 321.2 | 316.5 | 44,335 |
| January 02, 2026 | 322.4 | 319.75 | 0 | 322.4 | 315.4 | 61,520 |
| January 01, 2026 | 322.9 | 320.75 | 0 | 322.9 | 317.15 | 48,007 |
| December 31, 2025 | 314 | 318.99 | 0 | 321.9 | 310.35 | 39,576 |
| December 30, 2025 | 314.99 | 307.41 | 0 | 314.99 | 305.41 | 5,001 |
| December 29, 2025 | 318.9 | 309.66 | 0 | 318.9 | 309.28 | 7,494 |
| December 26, 2025 | 317.9 | 316.32 | 0 | 318 | 308 | 24,421 |
| December 24, 2025 | 308.07 | 316.32 | 0 | 318 | 306.01 | 18,683 |
| December 23, 2025 | 317.94 | 306.54 | 0 | 320.28 | 305.1 | 14,075 |
| December 22, 2025 | 313.7 | 317.41 | 0 | 323 | 308.35 | 45,767 |
| December 19, 2025 | 298.6 | 308.04 | 0 | 310 | 290.41 | 58,618 |
| December 18, 2025 | 301.2 | 298.7 | 0 | 306.95 | 293.52 | 16,516 |
| December 17, 2025 | 304.84 | 304.81 | 0 | 312.2 | 300 | 47,426 |
| December 16, 2025 | 290.94 | 300.14 | 0 | 305 | 288 | 36,259 |