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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	568	562.95	562.95	571.75	557	53,484
February 19, 2026	572.6	573.45	573.45	580.45	567.3	84,800
February 18, 2026	583.1	576.35	576.35	584.1	568	71,641
February 17, 2026	575	583.1	583.1	588.9	573.35	40,107
February 16, 2026	583	577.65	577.65	584.7	574.65	43,548
February 13, 2026	586.5	583.2	583.2	596.4	580	61,262
February 12, 2026	605.1	591.2	591.2	607.85	580.9	60,696
February 11, 2026	613	608.1	608.1	615	602	69,460
February 10, 2026	609	612.95	612.95	621.7	600.5	129,809
February 09, 2026	600	609.05	609.05	615	586.8	247,566
February 06, 2026	600.2	588.25	588.25	605.25	585	205,260
February 05, 2026	610	610.55	610.55	635.95	595.9	1.24M
February 04, 2026	575	601.3	601.3	628.3	561	3.81M
February 03, 2026	542	523.6	523.6	542	519.45	126,727
February 02, 2026	515.6	517	517	522.9	506.2	75,901
February 01, 2026	516	525.7	525.7	537.45	502.4	55,321
January 30, 2026	504.95	519.1	519.1	525	497.95	105,702
January 29, 2026	520	504.95	504.95	520	498	275,225
January 28, 2026	517.8	525.85	525.85	527	512.75	47,008
January 27, 2026	517.55	517.75	517.75	522.45	506.45	75,477
January 23, 2026	542.4	517.55	517.55	545	516.2	62,968
January 22, 2026	523.15	542.35	542.35	548.45	523.15	82,919
January 21, 2026	520.95	523.15	523.15	529.25	512	64,315
January 20, 2026	535	524.65	524.65	543	522	70,367
January 19, 2026	550	542.05	542.05	552	539.75	38,805
January 16, 2026	561	552.4	552.4	565.35	550.5	43,903
January 14, 2026	567.4	561.7	561.7	572.6	560.1	32,154
January 13, 2026	558	569.65	569.65	574.9	555.85	82,381
January 12, 2026	564.6	556.95	556.95	565	549.05	58,493
January 09, 2026	572	565.75	565.75	575.15	564.85	40,183
January 08, 2026	582.9	577.8	577.8	587.55	575.1	34,670
January 07, 2026	578.5	584.35	584.35	586	577.45	35,916
January 06, 2026	589.35	583.85	583.85	590	581.05	22,378
January 05, 2026	607.7	588.35	588.35	607.7	582.9	63,505
January 02, 2026	594	593.35	593.35	594.85	586.2	38,945
January 01, 2026	589.2	590.05	590.05	592.45	580.15	29,555
December 31, 2025	575	584.55	584.55	588.45	575	31,971
December 30, 2025	578.4	578.8	578.8	584.2	572.15	63,731
December 29, 2025	575	583.75	583.75	588.85	570.05	81,221
December 26, 2025	591.15	579.4	579.4	594.7	577.3	69,208
December 24, 2025	586.4	591.55	591.55	608.8	583.85	188,554
December 23, 2025	588	583.85	583.85	588	579.85	34,291
December 22, 2025	576.95	584.95	584.95	588.4	576.15	50,090
December 19, 2025	570.3	576.1	576.1	578.8	570	37,761
December 18, 2025	569.15	572.15	572.15	578.4	563.05	99,270
December 17, 2025	569.1	570.85	570.85	583.85	560.15	174,543
December 16, 2025	579.95	566.15	566.15	583	565	120,530
December 15, 2025	577.55	579.55	579.55	582	573.6	88,962
December 12, 2025	590	577.55	577.55	592.1	576	153,890
December 11, 2025	589.6	588.1	588.1	592.15	582.8	35,708
December 10, 2025	589.3	587.7	587.7	599	585	40,973
December 09, 2025	586	589.3	589.3	594.6	578.25	66,921
December 08, 2025	598.6	588.65	588.65	599.25	584	59,844
December 05, 2025	601.5	596.3	596.3	605	594	52,663
December 04, 2025	608.5	605.3	605.3	611.2	601.3	188,765
December 03, 2025	610	608.5	608.5	614.4	599.9	38,645
December 02, 2025	607.85	610.75	610.75	614.25	601	58,739
December 01, 2025	603.65	610.3	610.3	614.2	598	189,229
November 28, 2025	606.05	600.05	600.05	612.05	598.1	95,465
November 27, 2025	616.8	607.55	607.55	616.8	605	101,031

Sheela Foam Limited (SFL.NS) NSE