Sheela Foam Limited - SFL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	713.65	716.2	716.2	727.05	710.5	41,491
September 05, 2025	719.95	717.2	717.2	727	712.25	29,205
September 04, 2025	731	717.1	717.1	734.95	712.7	55,456
September 03, 2025	739.35	727.25	727.25	744.5	725	130,704
September 02, 2025	714.7	739.35	739.35	743.8	706.05	300,305
September 01, 2025	694.85	714.7	714.7	732.25	694.85	115,719
August 29, 2025	700	692.1	692.1	705.3	685.4	109,562
August 28, 2025	721.9	697.45	697.45	725.8	692.95	69,578
August 26, 2025	713.95	720.7	720.7	743	696.2	622,007
August 25, 2025	704.85	710.35	710.35	713	694.95	59,349
August 22, 2025	697	701.3	701.3	705	689.65	31,402
August 21, 2025	705.25	699.1	699.1	712	697	26,536
August 20, 2025	702	701.7	701.7	715	695.55	64,941
August 19, 2025	685	701.05	701.05	709.85	679.95	74,435
August 18, 2025	675	682.65	682.65	692.6	671.05	75,386
August 14, 2025	672.7	672.5	672.5	679.3	667	24,343
August 13, 2025	662	672.7	672.7	677	662	30,052
August 12, 2025	661.1	663.5	663.5	679.9	661.1	83,685
August 11, 2025	677	672.05	672.05	677	666.25	44,412
August 08, 2025	667.2	676.9	676.9	684.55	667.2	64,588
August 07, 2025	667	673.35	673.35	679	663.1	96,653
August 06, 2025	682	673.9	673.9	689	666.9	196,281
August 05, 2025	707	692.15	692.15	721	684.85	337,897
August 04, 2025	666	707	707	712.3	660	265,095
August 01, 2025	667.5	672.85	672.85	678.7	663.9	69,036
July 31, 2025	665.1	662.25	662.25	672	661.25	46,643
July 30, 2025	667.35	671.8	671.8	677.5	663.1	37,765
July 29, 2025	665.6	668.65	668.65	677.1	656.95	81,593
July 28, 2025	662.4	662.1	662.1	676.8	653.25	74,290
July 25, 2025	662.8	660.95	660.95	679.75	652.4	226,811
July 24, 2025	673.3	659.5	659.5	673.5	653.9	71,653
July 23, 2025	670.25	666.6	666.6	673.2	663.4	43,182
July 22, 2025	678.4	669.85	669.85	681.85	668.7	91,723
July 21, 2025	677	674.85	674.85	679.5	669.6	51,038
July 18, 2025	689.9	674.4	674.4	692	670.2	122,469
July 17, 2025	690	687.25	687.25	695.45	684	87,699
July 16, 2025	685.05	686.1	686.1	691.45	683	97,846
July 15, 2025	676.25	685.05	685.05	699.7	676.25	155,918
July 14, 2025	680.8	676.25	676.25	688.95	671.15	91,614
July 11, 2025	675.95	677.4	677.4	681.75	665.05	114,178
July 10, 2025	680.1	677.2	677.2	689	672.55	94,936
July 09, 2025	690.8	679.45	679.45	697.35	677	110,428
July 08, 2025	689.65	687.35	687.35	700.05	683.5	85,052
July 07, 2025	705.4	686.2	686.2	708.2	683	145,489
July 04, 2025	709.45	698.5	698.5	716	695	121,769
July 03, 2025	709.95	705.9	705.9	715.05	701.15	128,181
July 02, 2025	715	711.45	711.45	718.95	706.45	68,444
July 01, 2025	734.5	715.35	715.35	736	713.5	103,880
June 30, 2025	738.85	726.65	726.65	748.45	722.45	101,917
June 27, 2025	744.4	736.9	736.9	750.5	735	111,910
June 26, 2025	759.05	744.4	744.4	764.05	740.2	105,034
June 25, 2025	741.2	758.95	758.95	769.9	738.4	248,803
June 24, 2025	746.45	741.2	741.2	760	735.5	245,020
June 23, 2025	736.55	746.45	746.45	752.2	731.8	189,242
June 20, 2025	733.1	742	742	756	727.35	178,428
June 19, 2025	741.05	741.45	741.45	757	730	388,355
June 18, 2025	715	745.85	745.85	753	710.15	778,836
June 17, 2025	710	718.9	718.9	727	707.3	576,854
June 16, 2025	661.05	706.95	706.95	713	661.05	772,931
June 13, 2025	652	667.2	667.2	675	642	202,623

Sheela Foam Limited (SFL.NS) NSE