Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Sheela Foam Limited (SFL.BO)

Compare
665.50
+15.05
+(2.31%)
At close: 3:28:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025660.95681.60653.45665.50665.5025,527
Apr 16, 2025650.00657.05647.70650.45650.457,296
Apr 15, 2025663.25669.00648.30650.00650.0016,154
Apr 11, 2025686.45687.85656.20657.65657.652,803
Apr 9, 2025699.00699.00677.05679.50679.50678
Apr 8, 2025689.70697.90680.00682.70682.703,998
Apr 7, 2025680.00689.05653.00685.55685.555,680
Apr 4, 2025698.80700.80689.00695.95695.955,989
Apr 3, 2025710.00710.00699.00702.25702.256,186
Apr 2, 2025704.75704.75696.85701.30701.304,138
Apr 1, 2025701.20721.45699.15701.60701.607,875
Mar 28, 2025724.85739.10705.00710.80710.8025,184
Mar 27, 2025718.45729.35713.10721.15721.1514,550
Mar 26, 2025754.95754.95715.00724.50724.509,363
Mar 25, 2025765.05765.05743.65753.25753.259,128
Mar 24, 2025753.05770.00753.05762.65762.6517,407
Mar 21, 2025736.05778.20736.05754.25754.2519,783
Mar 20, 2025742.15742.75725.00740.60740.607,172
Mar 19, 2025720.00730.00704.00714.80714.80354,106
Mar 18, 2025714.95714.95694.00697.05697.055,632
Mar 17, 2025718.95721.70689.00692.30692.303,242
Mar 13, 2025708.05713.75700.00708.80708.806,743
Mar 12, 2025714.90719.30704.25709.00709.006,383
Mar 11, 2025700.00710.45696.75706.15706.157,503
Mar 10, 2025724.95725.65704.00709.65709.659,344
Mar 7, 2025735.05745.45715.50720.55720.5510,091
Mar 6, 2025741.20748.95732.00740.85740.855,697
Mar 5, 2025732.80741.25731.00737.45737.451,083
Mar 4, 2025701.05729.00701.05721.20721.207,566
Mar 3, 2025715.00720.90702.15717.10717.1013,324
Feb 28, 2025717.00728.95707.65713.30713.306,584
Feb 27, 2025737.10740.75717.90723.90723.902,165
Feb 25, 2025740.00740.00717.00729.50729.504,543
Feb 24, 2025732.40736.35720.85727.05727.055,687
Feb 21, 2025750.05757.30735.10740.30740.305,911
Feb 20, 2025750.00761.70747.10758.45758.452,991
Feb 19, 2025740.05766.20733.60757.25757.251,422
Feb 18, 2025774.85774.85730.05741.90741.904,572
Feb 17, 2025803.00803.00736.60769.15769.156,255
Feb 14, 2025788.00795.70760.00768.25768.2519,747
Feb 13, 2025790.00807.15778.00787.30787.304,369
Feb 12, 2025825.00825.00771.00787.85787.8511,966
Feb 11, 2025825.65830.45805.65814.70814.706,908
Feb 10, 2025867.95867.95830.45836.40836.402,777
Feb 7, 2025882.00882.00846.60850.90850.904,661
Feb 6, 2025837.00869.40833.40866.25866.252,574
Feb 5, 2025881.65881.65830.00834.70834.7012,774
Feb 4, 2025907.70910.35870.05874.50874.507,845
Feb 3, 2025900.70918.35895.00903.30903.307,618
Feb 1, 2025882.05937.85881.00908.10908.1011,255
Jan 31, 2025928.10928.10901.05917.10917.104,772
Jan 30, 2025940.00940.00901.00905.45905.452,819
Jan 29, 2025899.95925.75892.90920.35920.353,872
Jan 28, 2025910.00910.00858.95892.95892.952,676
Jan 27, 2025942.00942.00885.60901.95901.953,629
Jan 24, 2025945.30949.75909.95931.70931.701,919
Jan 23, 2025916.95932.90908.75925.05925.053,593
Jan 22, 2025945.00945.00895.10916.90916.906,453
Jan 21, 2025920.05935.60912.65919.60919.606,137
Jan 20, 2025950.75951.50925.00928.50928.503,529
Jan 17, 2025957.80960.00940.00942.80942.808,458
Jan 16, 2025961.25974.15948.60953.25953.253,629
Jan 15, 2025945.85959.80934.85951.00951.004,071
Jan 14, 2025905.05943.45905.05939.05939.0511,070
Jan 13, 2025955.65967.00918.65923.90923.9014,223
Jan 10, 2025980.651,000.30964.00972.35972.3521,541
Jan 9, 20251,005.451,022.00999.051,001.101,001.105,255
Jan 8, 20251,029.001,029.00995.051,002.851,002.8514,142
Jan 7, 2025979.951,046.30979.951,029.951,029.9525,208
Jan 6, 20251,005.901,010.00969.50979.95979.9512,378
Jan 3, 20251,039.451,058.351,004.001,010.101,010.1025,251
Jan 2, 20251,004.901,058.851,004.901,039.401,039.4048,494
Jan 1, 2025990.001,015.60990.001,006.501,006.5019,065
Dec 31, 2024995.00997.00986.00992.60992.608,340
Dec 30, 2024988.001,005.80979.90996.95996.9520,582
Dec 27, 2024998.951,002.70983.60987.65987.659,312
Dec 26, 2024980.00994.15971.15987.20987.2032,624
Dec 24, 2024942.95973.00933.30967.55967.557,770
Dec 23, 2024950.05957.60930.00936.95936.9514,439
Dec 20, 2024970.00984.00935.50947.95947.958,204
Dec 19, 2024964.95978.00950.65971.20971.2019,426
Dec 18, 2024986.75991.15962.80970.45970.4525,102
Dec 17, 2024960.00989.05945.00976.30976.3022,713
Dec 16, 2024958.10969.80950.00959.55959.556,028
Dec 13, 2024957.95961.85925.00957.45957.456,853
Dec 12, 2024962.85962.85936.90944.75944.759,753
Dec 11, 2024947.40955.70941.65952.20952.205,592
Dec 10, 2024936.75963.50935.95947.45947.4517,415
Dec 9, 2024908.10945.00904.15936.70936.7029,132
Dec 6, 2024867.95904.35856.70886.00886.0031,871
Dec 5, 2024868.00868.00851.25854.45854.456,570
Dec 4, 2024860.00867.15855.00859.25859.259,691
Dec 3, 2024851.05869.55851.05856.60856.6010,366
Dec 2, 2024835.80859.75829.65850.85850.8518,347
Nov 29, 2024837.70850.95830.30840.60840.605,725
Nov 28, 2024819.00841.80810.00836.55836.5511,683
Nov 27, 2024809.95831.95800.00812.30812.3015,484
Nov 26, 2024809.00809.00795.95799.50799.504,347
Nov 25, 2024803.45813.55787.00802.95802.952,191
Nov 22, 2024805.30805.30785.15787.00787.005,950
Nov 21, 2024792.05798.70777.65779.55779.5510,822
Nov 19, 2024789.95842.00789.95791.85791.857,723
Nov 18, 2024803.95807.75775.15785.45785.458,988
Nov 14, 2024820.05826.80793.65804.75804.755,247
Nov 13, 2024831.05844.75824.00828.80828.806,561
Nov 12, 2024834.60850.35834.60837.85837.85937
Nov 11, 2024840.00841.55832.05834.60834.601,343
Nov 8, 2024877.00877.00841.90843.45843.451,462
Nov 7, 2024870.00870.00848.90858.25858.255,684
Nov 6, 2024870.00870.00848.65853.15853.157,290
Nov 4, 2024884.50884.50829.20847.65847.6519,397
Nov 1, 2024850.00874.95850.00869.20869.208,705
Oct 31, 2024825.60840.10814.30832.55832.553,083
Oct 29, 2024853.50853.50822.00824.90824.902,036
Oct 28, 2024837.50837.50820.40831.95831.951,485
Oct 25, 2024845.00847.30817.20821.05821.059,635
Oct 24, 2024846.00850.75837.80840.70840.702,934
Oct 23, 2024860.00860.00833.75842.10842.108,274
Oct 22, 2024870.00872.00849.15850.95850.957,817
Oct 21, 2024888.00888.95871.00871.45871.452,051
Oct 18, 2024885.00895.15877.65886.05886.054,908
Oct 17, 2024902.05904.05881.70887.90887.903,198
Oct 16, 2024905.00909.65895.50902.45902.451,579
Oct 15, 2024891.05907.80891.05901.30901.305,702
Oct 14, 2024915.00916.75901.35903.05903.055,044
Oct 11, 2024920.00920.00907.15914.05914.051,716
Oct 10, 2024921.65923.25910.00915.80915.802,894
Oct 9, 2024914.85926.00912.50919.30919.304,930
Oct 8, 2024880.00914.45870.00906.75906.754,484
Oct 7, 2024895.00905.15868.85871.85871.8511,738
Oct 4, 2024913.50913.65898.90901.05901.056,223
Oct 3, 2024900.00913.05900.00909.05909.056,306
Oct 1, 2024922.00930.80911.20914.25914.2512,305
Sep 30, 2024898.00926.75898.00919.95919.9515,799
Sep 27, 2024914.35914.35897.10898.85898.852,746
Sep 26, 2024928.95928.95905.00906.60906.602,527
Sep 25, 2024924.00928.00911.85913.45913.455,952
Sep 24, 2024920.00931.95918.00921.40921.406,276
Sep 23, 2024930.05937.20921.00922.05922.059,640
Sep 20, 2024934.95942.00924.00929.35929.352,484
Sep 19, 2024925.30931.40904.50927.50927.5010,553
Sep 18, 2024930.00931.00923.00927.85927.853,421
Sep 17, 2024932.75933.70920.00927.80927.802,851
Sep 16, 2024933.00933.00927.05928.30928.30845
Sep 13, 2024935.15935.15926.50927.05927.051,114
Sep 12, 2024929.20930.55925.00926.95926.951,764
Sep 11, 2024936.00936.00924.05925.25925.251,220
Sep 10, 2024938.00943.65924.90928.15928.158,307
Sep 9, 2024950.00950.00921.00929.05929.052,651
Sep 6, 2024952.70965.35928.55937.95937.9514,452
Sep 5, 2024924.60959.40924.60935.25935.254,433
Sep 4, 2024928.65933.95922.65924.60924.604,299
Sep 3, 2024930.00936.70921.50930.10930.102,116
Sep 2, 2024927.05942.90916.25928.65928.6511,097
Aug 30, 2024946.85946.85922.60927.05927.055,582
Aug 29, 2024935.75936.35919.45928.40928.405,460
Aug 28, 2024951.00951.00934.65935.75935.752,730
Aug 26, 2024957.50957.50939.90944.75944.75726
Aug 23, 2024964.95970.00936.60939.00939.006,045
Aug 22, 2024943.00957.00940.05943.10943.106,015
Aug 21, 2024936.80945.95933.65939.85939.853,686
Aug 20, 2024930.00940.00926.30933.80933.804,454
Aug 19, 2024905.95940.65905.95925.00925.006,905
Aug 16, 2024904.80917.95903.85904.55904.556,731
Aug 14, 2024920.00927.80903.60905.90905.905,031
Aug 13, 2024938.00938.00915.45918.30918.305,825
Aug 12, 2024959.20959.20928.40929.60929.602,419
Aug 9, 2024950.00967.15949.10956.35956.354,194
Aug 8, 2024954.00956.75932.00948.00948.002,571
Aug 7, 2024961.00961.00951.05953.75953.751,212
Aug 6, 2024970.15990.35947.25950.65950.6520,165
Aug 5, 2024913.55987.95913.55969.50969.5028,489
Aug 2, 2024970.001,005.95970.00998.65998.652,002
Aug 1, 20241,027.601,027.601,004.951,007.501,007.505,208
Jul 31, 20241,023.001,042.451,019.751,022.651,022.657,663
Jul 30, 20241,013.001,039.101,013.001,027.801,027.802,095
Jul 29, 20241,024.101,062.701,024.101,027.901,027.9010,397
Jul 26, 20241,037.001,037.001,017.751,025.801,025.801,810
Jul 25, 20241,016.151,037.351,010.151,027.551,027.556,267
Jul 24, 2024997.751,021.45994.401,016.701,016.703,261
Jul 23, 2024990.001,010.75963.60999.55999.554,726
Jul 22, 2024988.001,002.70978.00981.85981.854,730
Jul 19, 20241,022.051,022.05981.90999.15999.1513,873
Jul 18, 20241,025.251,030.951,010.151,022.051,022.052,604
Jul 16, 20241,048.001,048.001,026.001,033.401,033.406,733
Jul 15, 20241,032.901,048.751,028.301,037.301,037.303,993
Jul 12, 20241,032.801,055.251,025.701,032.851,032.8511,263
Jul 11, 20241,018.101,045.451,018.001,032.651,032.654,275
Jul 10, 20241,041.501,044.001,002.001,011.201,011.2025,853
Jul 9, 20241,050.001,055.801,024.851,041.501,041.507,275
Jul 8, 20241,040.001,065.001,035.001,042.601,042.6035,479
Jul 5, 2024996.001,047.95985.801,034.901,034.9057,021
Jul 4, 2024981.201,000.00973.20995.90995.9033,703
Jul 3, 2024945.901,004.50945.90969.45969.4532,763
Jul 2, 2024948.80954.90939.90943.20943.2013,190
Jul 1, 2024925.00942.90913.25937.10937.1012,101
Jun 28, 2024932.15936.00912.20915.30915.308,265
Jun 27, 2024921.00940.00913.25927.00927.0013,141
Jun 26, 2024925.00927.95913.95923.15923.156,089
Jun 25, 2024932.00932.00915.50918.20918.208,517
Jun 24, 2024950.00951.25920.05922.25922.2513,754
Jun 21, 2024968.00970.40942.00946.85946.856,392
Jun 20, 2024940.25960.00935.90954.90954.904,146
Jun 19, 2024958.50958.50930.00938.65938.654,410
Jun 18, 2024935.00941.60930.55939.80939.804,643
Jun 14, 2024938.00946.15927.15932.15932.156,073
Jun 13, 2024926.00939.20922.15929.90929.902,590
Jun 12, 2024927.00943.15925.00928.65928.6510,596
Jun 11, 2024951.00951.05925.75927.85927.856,136
Jun 10, 2024939.70959.95923.10941.00941.00245,832
Jun 7, 2024900.00918.70898.85913.85913.8513,440
Jun 6, 2024906.90909.00893.20899.95899.952,627
Jun 5, 2024870.00908.00857.25893.45893.4510,798
Jun 4, 2024910.00910.00856.05874.10874.104,234
Jun 3, 2024900.00910.00888.00894.00894.007,790
May 31, 2024885.00899.15885.00887.20887.204,938
May 30, 2024899.55899.55885.55888.55888.551,486
May 29, 2024902.35904.55897.00900.85900.851,358
May 28, 2024899.00910.50892.25900.90900.901,876
May 27, 2024912.00912.00892.30893.65893.653,734
May 24, 2024912.65912.65901.90905.60905.6010,234
May 23, 2024932.90932.90908.00912.80912.808,368
May 22, 2024949.85992.10910.00924.25924.2539,129
May 21, 2024944.90949.10920.00924.50924.503,367
May 17, 2024926.00936.05924.05929.35929.352,875
May 16, 2024920.60926.15915.80924.95924.951,051
May 15, 2024908.05920.60908.05917.90917.901,231
May 14, 2024914.95929.40906.65908.40908.403,972
May 13, 2024914.95916.25895.00911.15911.151,812
May 10, 2024901.00919.50895.55912.20912.203,057
May 9, 2024904.00905.40893.60898.50898.501,625
May 8, 2024907.05907.95893.85902.65902.656,584
May 7, 2024911.95911.95889.00900.75900.757,153
May 6, 2024909.05916.55897.00904.30904.306,898
May 3, 2024917.35917.35902.00906.60906.606,727
May 2, 2024916.85916.85906.20911.40911.404,372
Apr 30, 2024918.10918.10900.55904.85904.8510,784
Apr 29, 2024914.15937.00910.00914.55914.5514,843
Apr 26, 2024927.00931.45902.50905.60905.609,471
Apr 25, 2024939.25939.25924.70926.05926.051,298
Apr 24, 2024934.25938.50922.50933.50933.507,662
Apr 23, 2024915.75926.70912.05918.30918.307,460
Apr 22, 2024945.95945.95908.00913.05913.0512,975
Apr 19, 2024926.05945.75912.50934.90934.908,268
Apr 18, 2024942.75942.75920.00923.75923.757,903