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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	593.1	612.85	612.85	618.4	591.45	172,164
November 25, 2025	599.9	593.1	593.1	613.95	578.6	289,766
November 24, 2025	611.5	597.85	597.85	611.9	594	214,300
November 21, 2025	613	609.4	609.4	617	608	95,210
November 19, 2025	623.25	616.35	616.35	628.65	610.7	126,045
November 18, 2025	645	621.55	621.55	645	620.1	247,155
November 17, 2025	664.7	636.95	636.95	665.25	635	571,052
November 14, 2025	669.25	657.55	657.55	669.5	646	686,600
November 13, 2025	671	666.9	666.9	673.4	663.35	566,883
November 12, 2025	665.25	664.6	664.6	674.6	662.2	304,167
November 11, 2025	671.95	664.5	664.5	674.8	661.9	61,312
November 10, 2025	683	671.3	671.3	684.4	668.4	70,845
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

Sheela Foam Limited (SFL.NS) NSE