UK markets close in 3 hours 36 minutes

Sheela Foam Limited (SFL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
954.90+16.25 (+1.73%)
At close: 03:45PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024940.25960.00935.90954.90954.904,146
19 Jun 2024958.50958.50930.00938.65938.654,410
18 Jun 2024935.00941.60930.55939.80939.804,643
14 Jun 2024938.00946.15927.15932.15932.156,073
13 Jun 2024926.00939.20922.15929.90929.902,590
12 Jun 2024927.00943.15925.00928.65928.6510,596
11 Jun 2024951.00951.05925.75927.85927.856,136
10 Jun 2024939.70959.95923.10941.00941.00245,832
07 Jun 2024900.00918.70898.85913.85913.8513,440
06 Jun 2024906.90909.00893.20899.95899.952,627
05 Jun 2024870.00908.00857.25893.45893.4510,798
04 Jun 2024910.00910.00856.05874.10874.104,234
03 Jun 2024900.00910.00888.00894.00894.007,790
31 May 2024885.00899.15885.00887.20887.204,938
30 May 2024899.55899.55885.55888.55888.551,486
29 May 2024902.35904.55897.00900.85900.851,358
28 May 2024899.00910.50892.25900.90900.901,876
27 May 2024912.00912.00892.30893.65893.653,734
24 May 2024912.65912.65901.90905.60905.6010,234
23 May 2024932.90932.90908.00912.80912.808,368
22 May 2024949.85992.10910.00924.25924.2539,129
21 May 2024944.90949.10920.00924.50924.503,367
17 May 2024926.00936.05924.05929.35929.352,875
16 May 2024920.60926.15915.80924.95924.951,051
15 May 2024908.05920.60908.05917.90917.901,231
14 May 2024914.95929.40906.65908.40908.403,972
13 May 2024914.95916.25895.00911.15911.151,812
10 May 2024901.00919.50895.55912.20912.203,057
09 May 2024904.00905.40893.60898.50898.501,625
08 May 2024907.05907.95893.85902.65902.656,584
07 May 2024911.95911.95889.00900.75900.757,153
06 May 2024909.05916.55897.00904.30904.306,898
03 May 2024917.35917.35902.00906.60906.606,727
02 May 2024916.85916.85906.20911.40911.404,372
30 Apr 2024918.10918.10900.55904.85904.8510,784
29 Apr 2024914.15937.00910.00914.55914.5514,843
26 Apr 2024927.00931.45902.50905.60905.609,471
25 Apr 2024939.25939.25924.70926.05926.051,298
24 Apr 2024934.25938.50922.50933.50933.507,662
23 Apr 2024915.75926.70912.05918.30918.307,460
22 Apr 2024945.95945.95908.00913.05913.0512,975
19 Apr 2024926.05945.75912.50934.90934.908,268
18 Apr 2024942.75942.75920.00923.75923.757,903
16 Apr 2024935.10948.00931.10936.25936.256,761
15 Apr 2024945.95960.80923.50933.90933.909,674
12 Apr 2024993.70993.70945.40946.70946.703,673
10 Apr 2024960.05996.00960.00974.20974.203,010
09 Apr 2024967.55975.65953.40955.30955.302,166
08 Apr 20241,004.551,004.55964.00966.90966.902,519
05 Apr 2024967.851,006.95960.15974.30974.3012,823
04 Apr 2024976.05985.15942.60946.85946.8513,524
03 Apr 2024967.851,012.70965.40970.90970.9014,749
02 Apr 2024951.95973.20949.85965.40965.403,700
01 Apr 2024950.70962.00949.10950.35950.351,013
28 Mar 2024928.95951.20928.95940.45940.457,761
27 Mar 2024942.05952.55917.45927.80927.8015,144
26 Mar 2024945.60947.35925.30937.00937.006,573
22 Mar 2024940.00955.30940.00946.95946.957,409
21 Mar 2024962.05962.05932.00944.00944.005,266
20 Mar 2024942.10944.95930.00936.55936.551,311
19 Mar 2024979.25979.25930.95939.65939.651,726
18 Mar 2024977.40977.40952.60963.95963.951,628
15 Mar 2024977.00981.75948.00959.70959.702,553
14 Mar 2024950.00981.90940.00976.15976.153,727
13 Mar 20241,011.151,011.15940.00950.90950.904,117
12 Mar 20241,006.201,008.00980.10983.95983.954,165
11 Mar 20241,016.951,025.05999.001,002.351,002.354,843
07 Mar 20241,015.001,026.951,009.001,016.551,016.552,258
06 Mar 20241,011.751,027.951,005.001,013.451,013.451,417
05 Mar 20241,044.151,044.151,020.051,024.151,024.153,758
04 Mar 20241,056.251,056.251,037.901,042.951,042.951,508
01 Mar 20241,049.951,063.001,039.551,053.001,053.002,812
29 Feb 20241,040.951,049.401,024.801,037.401,037.401,262
28 Feb 20241,072.551,072.551,033.051,034.851,034.851,208
27 Feb 20241,043.201,053.601,039.251,045.251,045.251,671
26 Feb 20241,059.351,065.601,041.051,045.101,045.102,812
23 Feb 20241,068.601,073.501,051.001,056.901,056.903,720
22 Feb 20241,068.551,083.901,061.901,066.151,066.152,094
21 Feb 20241,079.451,083.451,066.701,070.951,070.951,301
20 Feb 20241,065.051,090.001,065.051,078.901,078.902,730
19 Feb 20241,086.301,095.851,073.151,078.151,078.152,856
16 Feb 20241,086.951,106.601,082.451,086.201,086.201,142
15 Feb 20241,092.651,099.101,078.501,089.551,089.552,244
14 Feb 20241,080.001,111.751,080.001,083.401,083.401,642
13 Feb 20241,089.851,119.101,044.101,091.051,091.054,747
12 Feb 20241,097.351,105.601,071.001,078.701,078.703,996
09 Feb 20241,118.501,124.001,090.001,095.401,095.401,514
08 Feb 20241,113.301,140.151,113.301,123.051,123.051,389
07 Feb 20241,140.001,143.251,114.601,136.451,136.453,923
06 Feb 20241,138.301,170.001,123.801,152.401,152.4010,579
05 Feb 20241,145.551,149.451,121.001,143.501,143.501,838
02 Feb 20241,141.501,148.351,125.601,130.001,130.003,542
01 Feb 20241,194.001,194.001,126.001,139.151,139.151,536
31 Jan 20241,122.001,179.301,120.001,171.551,171.556,021
30 Jan 20241,149.151,149.151,118.501,122.101,122.10947
29 Jan 20241,141.951,154.901,123.001,145.651,145.654,857
25 Jan 20241,136.101,143.401,128.751,139.101,139.10863
24 Jan 20241,111.051,140.001,111.051,135.751,135.751,489
23 Jan 20241,164.851,179.051,111.701,116.051,116.056,810
19 Jan 20241,168.001,175.251,149.251,165.601,165.605,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...