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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	671.9	683	683	698.5	665.4	153,522
November 06, 2025	701.95	671.5	671.5	701.95	669.9	397,310
November 04, 2025	726.5	717.25	717.25	733.1	698.9	129,299
November 03, 2025	699.9	725.95	725.95	728.95	699.8	288,119
October 31, 2025	696.7	699.35	699.35	717.9	691.05	244,573
October 30, 2025	671.7	694.5	694.5	699	671.7	114,370
October 29, 2025	668.5	677.85	677.85	682.7	666.6	85,178
October 28, 2025	681.5	668	668	681.5	666.55	52,716
October 27, 2025	680	676.2	676.2	688	662.65	111,199
October 24, 2025	675.75	673.65	673.65	677.1	670.05	59,177
October 23, 2025	685.5	675.75	675.75	685.5	674.05	128,525
October 21, 2025	674.1	678.85	678.85	683	671.05	49,744
October 20, 2025	679	667.65	667.65	679	661.5	76,578
October 17, 2025	676	667.45	667.45	676	660.4	123,255
October 16, 2025	676.3	670.3	670.3	676.65	668.2	351,278
October 15, 2025	671.45	673.6	673.6	686	666	144,611
October 14, 2025	685.5	669.85	669.85	685.5	661.8	155,947
October 13, 2025	682	678.25	678.25	689	665.5	3.89M
October 10, 2025	658.3	681.1	681.1	692	654.3	273,831
October 09, 2025	675.85	658.3	658.3	675.85	655.9	68,768
October 08, 2025	667.5	669.45	669.45	676.45	661	157,064
October 07, 2025	676	667.95	667.95	680.8	661.5	84,846
October 06, 2025	676.5	672	672	677.35	668.55	59,158
October 03, 2025	674.3	676.5	676.5	680	667.05	39,201
October 01, 2025	666.15	670.8	670.8	675.8	659.7	74,004
September 30, 2025	672.05	663.5	663.5	675.65	660.2	52,936
September 29, 2025	670.2	669.6	669.6	682	662.1	60,993
September 26, 2025	679.55	666.85	666.85	682.2	664.85	62,697
September 25, 2025	690.8	679.55	679.55	690.8	677.4	47,117
September 24, 2025	679.45	689.4	689.4	701	675	133,230
September 23, 2025	682.6	678.1	678.1	684.95	676.7	65,770
September 22, 2025	680	679.9	679.9	692.5	676.8	84,585
September 19, 2025	700.4	680.85	680.85	703	676.5	208,186
September 18, 2025	702.2	695.15	695.15	714.15	692.85	92,972
September 17, 2025	699.95	698.55	698.55	713.95	696.2	117,971
September 16, 2025	731.55	697.7	697.7	735.8	689.25	356,762
September 15, 2025	737.3	728.65	728.65	742.95	721	66,436
September 12, 2025	748	737.25	737.25	748	733	56,846
September 11, 2025	751.7	741.65	741.65	752	735	85,956
September 10, 2025	748.75	747.8	747.8	752	742.2	101,620
September 09, 2025	729	739.35	739.35	754	722.05	534,043
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

Sheela Foam Limited (SFL.NS) NSE