NSE - Delayed Quote INR

Sheela Foam Limited (SFL.NS)

657.85
+7.80
+(1.20%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025651.50667.30649.05657.85657.85176,844
Jun 9, 2025647.25658.25640.40650.05650.05294,284
Jun 6, 2025662.00673.70639.75643.30643.30349,970
Jun 5, 2025631.00686.00629.00656.10656.101,748,527
Jun 4, 2025624.00637.25618.75626.40626.40203,337
Jun 3, 2025628.95631.90622.30623.40623.40148,450
Jun 2, 2025631.15634.05622.40625.80625.80128,066
May 30, 2025627.60638.35621.30628.05628.05291,268
May 29, 2025635.65638.45623.00624.30624.30127,237
May 28, 2025647.00648.40628.50629.60629.60209,480
May 27, 2025656.80659.20643.00643.75643.75156,899
May 26, 2025653.40656.10651.15653.50653.50144,400
May 23, 2025659.00659.35651.00653.40653.4074,963
May 22, 2025658.85660.00650.40655.50655.5068,026
May 21, 2025655.55664.20649.50656.20656.2058,057
May 20, 2025671.90671.90650.35652.25652.25123,713
May 19, 2025659.05675.50649.50664.70664.70326,830
May 16, 2025657.45657.45648.00652.75652.75130,899
May 15, 2025654.40675.70645.60652.00652.00268,356
May 14, 2025667.50672.00661.10663.60663.60216,260
May 13, 2025668.30670.35655.90659.75659.7588,374
May 12, 2025660.70670.50658.45661.60661.60134,744
May 9, 2025621.10658.00621.10649.45649.4576,803
May 8, 2025658.65666.00640.10644.10644.1076,412
May 7, 2025646.70664.45642.05658.05658.05255,277
May 6, 2025671.10674.60642.50652.65652.6579,978
May 5, 2025675.00676.00661.25671.10671.1086,781
May 2, 2025638.50665.20636.45662.60662.60111,792
Apr 30, 2025655.45660.45642.00644.30644.30100,283
Apr 29, 2025660.00666.40656.35657.65657.6542,672
Apr 28, 2025664.00666.10655.20660.00660.00101,532
Apr 25, 2025670.95676.50648.55663.30663.30221,672
Apr 24, 2025673.70679.05667.00670.95670.95178,809
Apr 23, 2025670.00670.40660.00668.10668.10133,522
Apr 22, 2025668.75671.00663.65668.95668.95155,165
Apr 21, 2025677.50677.60664.50667.35667.35151,406
Apr 17, 2025657.00683.60652.10667.65667.65368,107
Apr 16, 2025656.60659.00647.15650.10650.10174,765
Apr 15, 2025660.00670.00648.15650.05650.05273,757
Apr 11, 2025693.00693.00656.50657.55657.55159,349
Apr 9, 2025690.00690.00676.00680.10680.1029,239
Apr 8, 2025689.95698.65680.00683.40683.4041,508
Apr 7, 2025651.00690.00651.00685.55685.5582,996
Apr 4, 2025706.15707.00688.50696.05696.0554,089
Apr 3, 2025700.00710.00698.00701.75701.7574,598
Apr 2, 2025705.05708.00696.10701.15701.1570,398
Apr 1, 2025700.00721.85699.00701.15701.15106,117
Mar 28, 2025722.05740.00704.50710.00710.00261,579
Mar 27, 2025722.00729.85712.80720.75720.75107,836
Mar 26, 2025748.10749.40711.95723.45723.4578,895
Mar 25, 2025767.50767.50740.00750.65750.6585,007
Mar 24, 2025754.95770.00754.95763.45763.4569,048
Mar 21, 2025741.10779.00738.85752.45752.45147,254
Mar 20, 2025731.05745.00725.00740.15740.15109,114
Mar 19, 2025700.00751.00700.00722.85722.85699,317
Mar 18, 2025693.90693.90693.90693.90693.90-
Mar 17, 2025712.85722.15686.50693.90693.9092,422
Mar 13, 2025705.00714.80700.00709.30709.3055,939
Mar 12, 2025709.20720.35705.00709.60709.6081,301
Mar 11, 2025704.95711.95696.00705.65705.65101,790
Mar 10, 2025723.30730.00704.10708.50708.50144,643
Mar 7, 2025736.40745.75711.10719.60719.60116,558
Mar 6, 2025738.10748.95731.70738.30738.3056,691
Mar 5, 2025720.00738.20720.00734.20734.2046,152
Mar 4, 2025710.60729.20702.80722.05722.0589,363
Mar 3, 2025712.10722.00702.00717.10717.1083,822
Feb 28, 2025723.00724.85708.00712.75712.7588,723
Feb 27, 2025733.45742.95715.00721.40721.4062,071
Feb 25, 2025727.50734.00716.00729.80729.8088,299
Feb 24, 2025739.15739.15720.90730.95730.9594,828
Feb 21, 2025753.55757.50735.05739.15739.1580,247
Feb 20, 2025751.00762.55745.45753.55753.5550,110
Feb 19, 2025743.20765.40730.95757.90757.9064,573
Feb 18, 2025771.00771.00730.00743.20743.2085,714
Feb 17, 2025774.00776.05735.95770.55770.5590,762
Feb 14, 2025790.85795.00760.00775.30775.3097,015
Feb 13, 2025792.00807.85777.55786.90786.9080,094
Feb 12, 2025816.60816.60769.60787.85787.85109,620
Feb 11, 2025833.05833.05805.00812.50812.5057,159
Feb 10, 2025855.50855.50830.05834.80834.8037,989
Feb 7, 2025866.25871.80846.70851.20851.2059,765
Feb 6, 2025832.05869.00830.20866.25866.2593,350
Feb 5, 2025880.00887.00830.00836.30836.30201,595
Feb 4, 2025897.65912.60871.45876.35876.3588,779
Feb 3, 2025904.15918.40891.75904.95904.9542,563
Feb 1, 2025900.00938.00881.00907.05907.0591,788
Jan 31, 2025916.60922.00900.55915.45915.4542,141
Jan 30, 2025918.95932.05899.60906.45906.4550,631
Jan 29, 2025887.00928.95887.00918.95918.9540,365
Jan 28, 2025905.00907.45860.00892.80892.80112,954
Jan 27, 2025923.00930.95885.05903.45903.4592,730
Jan 24, 2025923.75951.60908.25933.00933.0092,369
Jan 23, 2025916.00932.25907.65926.75926.7556,261
Jan 22, 2025923.90923.90896.00914.60914.6074,742
Jan 21, 2025932.75935.50914.00919.30919.3055,620
Jan 20, 2025945.00953.45920.05928.10928.1072,359
Jan 17, 2025957.00959.00940.00943.15943.1586,976
Jan 16, 2025958.10975.05947.95952.40952.4061,307
Jan 15, 2025941.00960.50933.25953.20953.2090,683
Jan 14, 2025919.15942.85919.00939.20939.20106,515
Jan 13, 2025961.25969.25915.00922.55922.55142,431
Jan 10, 20251,000.001,000.95962.10972.85972.85110,253
Jan 9, 20251,009.151,022.35998.151,000.651,000.6571,837
Jan 8, 20251,029.001,029.00995.001,004.201,004.2077,460
Jan 7, 2025985.101,047.00985.101,029.901,029.90282,027
Jan 6, 20251,002.351,011.50969.00979.95979.95187,144
Jan 3, 20251,041.951,058.701,003.001,011.501,011.50180,254
Jan 2, 20251,009.851,058.001,007.251,039.001,039.00552,424
Jan 1, 2025999.551,015.00993.251,004.901,004.90148,797
Dec 31, 2024996.05998.00984.80991.55991.5576,035
Dec 30, 2024989.901,007.00980.00998.35998.35195,234
Dec 27, 2024995.001,002.00982.55987.45987.45142,436
Dec 26, 2024969.90994.80969.00988.05988.05239,236
Dec 24, 2024941.70973.95933.05967.50967.50109,737
Dec 23, 2024951.80963.90932.35937.00937.0099,172
Dec 20, 2024963.05984.45935.00947.05947.05193,754
Dec 19, 2024967.00978.40949.05971.80971.80138,536
Dec 18, 2024980.00990.95960.55970.45970.45233,959
Dec 17, 2024958.50983.85945.90975.35975.35173,691
Dec 16, 2024960.95969.45950.00959.30959.30160,656
Dec 13, 2024954.60962.00922.85958.10958.10178,587
Dec 12, 2024957.45960.40937.00945.40945.40140,877
Dec 11, 2024951.00956.00940.05952.65952.65188,073
Dec 10, 2024938.00963.95934.00947.95947.95448,178
Dec 9, 2024909.90945.00902.30936.80936.80718,529
Dec 6, 2024861.95905.50856.10890.25890.25556,284
Dec 5, 2024863.75863.75852.10854.75854.7589,709
Dec 4, 2024870.00870.00853.75859.75859.75241,125
Dec 3, 2024860.00870.80851.05857.05857.05150,771
Dec 2, 2024835.00867.00828.55850.65850.65213,320
Nov 29, 2024838.30851.85830.00840.75840.7592,158
Nov 28, 2024817.00842.00806.05837.70837.70142,938
Nov 27, 2024807.80817.75799.05813.35813.35183,970
Nov 26, 2024805.00805.00795.85799.80799.8060,302
Nov 25, 2024795.65813.60786.25802.25802.25132,156
Nov 22, 2024784.00799.90782.10787.65787.6579,101
Nov 21, 2024796.90805.80777.60780.05780.0598,945
Nov 19, 2024786.70812.85786.70791.50791.50114,027
Nov 18, 2024802.00809.30774.05786.70786.70119,250
Nov 14, 2024825.00829.00792.70802.15802.15125,526
Nov 13, 2024835.00845.00823.50829.40829.4055,220
Nov 12, 2024836.00851.90835.00837.50837.5028,141
Nov 11, 2024844.35844.35820.20836.35836.3522,912
Nov 8, 2024867.10867.10841.60844.35844.3539,061
Nov 7, 2024857.10870.00848.75858.80858.8030,789
Nov 6, 2024850.00860.00847.45853.80853.8062,350
Nov 5, 2024848.30866.85846.00849.35849.3595,032
Nov 4, 2024870.00875.30832.60848.30848.3081,041
Nov 1, 2024854.60875.00850.05868.05868.0559,288
Oct 31, 2024812.30842.55811.20832.15832.15118,561
Oct 30, 2024803.00824.65803.00809.45809.45179,437
Oct 29, 2024843.00850.45822.00824.75824.7573,397
Oct 28, 2024827.00840.70820.10833.30833.3048,541
Oct 25, 2024848.50848.50816.05823.50823.50101,370
Oct 24, 2024844.00850.20837.65840.40840.4038,140
Oct 23, 2024858.55858.80833.55841.70841.7084,940
Oct 22, 2024870.00873.10849.00850.40850.4076,232
Oct 21, 2024895.00895.00870.00871.35871.3537,295
Oct 18, 2024890.50894.60877.90888.00888.0037,109
Oct 17, 2024904.00914.00870.20886.05886.0566,702
Oct 16, 2024907.05907.50895.05902.75902.7530,000
Oct 15, 2024904.90924.50899.95904.80904.8069,015
Oct 14, 2024916.90917.50900.00902.55902.5524,684
Oct 11, 2024925.00925.00905.55913.10913.1025,222
Oct 10, 2024924.50925.00909.00915.90915.9061,321
Oct 9, 2024912.45927.70912.00919.90919.9077,721
Oct 8, 2024876.90919.95868.05907.90907.90107,114
Oct 7, 2024901.05905.45868.00872.55872.5582,476
Oct 4, 2024910.00914.25898.00900.75900.7555,675
Oct 3, 2024911.00913.85903.55909.70909.7082,789
Oct 1, 2024920.00930.00912.25915.00915.0061,739
Sep 30, 2024900.00926.50900.00919.55919.55104,535
Sep 27, 2024909.80915.45896.50898.55898.551,061,941
Sep 26, 2024918.25920.45903.70906.75906.75189,530
Sep 25, 2024927.00930.10910.30913.65913.6568,945
Sep 24, 2024925.90931.95917.95920.90920.90248,540
Sep 23, 2024934.00938.15919.05921.95921.9574,924
Sep 20, 2024933.95943.10923.25929.20929.2053,461
Sep 19, 2024927.50932.85909.60929.30929.30100,497
Sep 18, 2024928.00932.00923.05927.50927.5048,096
Sep 17, 2024930.00932.40919.55927.10927.10297,061
Sep 16, 2024932.00932.75925.15928.75928.7546,721
Sep 13, 2024928.00935.00926.00927.95927.9541,936
Sep 12, 2024930.40932.90924.10928.00928.0038,708
Sep 11, 2024932.85933.00923.50925.90925.9043,331
Sep 10, 2024936.00942.00925.50928.35928.3577,236
Sep 9, 2024942.10945.00921.00928.85928.8551,738
Sep 6, 2024957.00965.00929.05938.15938.15219,153
Sep 5, 2024933.85959.50928.70934.05934.05159,862
Sep 4, 2024927.00934.30921.75925.10925.1040,547
Sep 3, 2024934.00936.20922.60928.65928.6539,953
Sep 2, 2024935.15943.95917.00928.70928.7073,474
Aug 30, 2024936.00937.25922.65926.25926.2538,365
Aug 29, 2024939.00939.00918.60928.10928.1037,152
Aug 28, 2024949.00949.00930.00934.95934.9546,999
Aug 27, 2024947.00952.95936.60944.40944.4041,406
Aug 26, 2024939.45948.55939.45943.55943.5529,737
Aug 23, 2024950.00955.35937.00939.45939.4534,664
Aug 22, 2024947.00957.80939.75944.60944.6062,806
Aug 21, 2024934.00946.00933.00939.75939.7548,738
Aug 20, 2024926.00940.00926.00934.15934.1551,086
Aug 19, 2024908.85940.70908.85924.70924.70236,430
Aug 16, 2024910.45917.50903.05904.30904.3099,697
Aug 14, 2024922.65927.90903.40905.90905.9059,500
Aug 13, 2024932.00932.00916.20918.05918.05110,694
Aug 12, 2024961.50961.50928.25929.60929.60198,442
Aug 9, 2024950.95967.45949.05957.05957.0528,227
Aug 8, 2024955.35958.65930.00946.20946.20102,701
Aug 7, 2024959.95963.90950.55955.25955.2547,501
Aug 6, 2024975.00989.85947.05951.95951.95276,071
Aug 5, 2024948.00987.00942.05970.05970.05291,563
Aug 2, 2024998.001,007.00993.55998.30998.3073,529
Aug 1, 20241,028.651,031.301,006.001,009.751,009.7580,072
Jul 31, 20241,017.001,043.601,017.001,023.501,023.5050,749
Jul 30, 20241,033.251,038.901,023.101,027.451,027.4564,493
Jul 29, 20241,030.401,061.651,025.051,028.101,028.1089,689
Jul 26, 20241,038.001,038.001,016.351,025.251,025.2546,687
Jul 25, 20241,015.001,038.601,010.251,028.401,028.4053,007
Jul 24, 2024996.001,023.90991.201,016.501,016.5059,329
Jul 23, 2024983.501,014.10960.451,000.051,000.0591,587
Jul 22, 2024988.001,003.85977.50983.35983.35148,146
Jul 19, 20241,023.901,023.90983.101,000.001,000.00490,836
Jul 18, 20241,030.001,030.451,002.001,018.801,018.8066,634
Jul 16, 20241,036.201,041.451,025.101,034.451,034.4555,086
Jul 15, 20241,041.351,051.651,027.001,036.201,036.2047,799
Jul 12, 20241,035.001,056.001,020.001,036.151,036.15116,311
Jul 11, 20241,021.951,045.801,016.051,032.751,032.75115,388
Jul 10, 20241,044.451,045.201,001.651,011.751,011.75165,977
Jul 9, 20241,050.001,055.451,023.001,039.101,039.10104,614
Jul 8, 20241,048.001,067.001,035.651,044.451,044.45224,819
Jul 5, 2024995.901,048.55987.051,034.701,034.70352,742
Jul 4, 2024973.70999.90973.00995.20995.20251,073
Jul 3, 2024947.951,005.00947.95968.95968.951,021,348
Jul 2, 2024951.95958.00940.00943.65943.65116,632
Jul 1, 2024919.95943.45918.55936.25936.2585,686
Jun 28, 2024929.95936.10911.00915.05915.0576,313
Jun 27, 2024923.00939.90913.05925.70925.7098,718
Jun 26, 2024924.95928.00913.15920.95920.95118,358
Jun 25, 2024925.00929.00915.00918.05918.0591,865
Jun 24, 2024952.95953.00920.05921.90921.9095,077
Jun 21, 2024963.00975.00941.65946.45946.45129,372
Jun 20, 2024943.65959.90935.00956.00956.00105,588
Jun 19, 2024940.00945.75930.05938.95938.9558,863
Jun 18, 2024943.00943.00930.00939.90939.9089,881
Jun 14, 2024934.00948.95925.50933.05933.05124,567
Jun 13, 2024930.00940.00921.15931.15931.1586,355
Jun 12, 2024930.00943.40925.00929.40929.40104,441
Jun 11, 2024950.00952.80923.05927.15927.15167,828
Jun 10, 2024938.00958.85920.00941.05941.05892,813

Related Tickers

STOVEKRAFT.NS Stove Kraft Limited
581.40
-1.21%
 
CELLO.NS Cello World Limited
621.20
+1.65%
 
WHIRLPOOL.NS Whirlpool of India Limited
1,318.10
-2.70%
 
CARYSIL.NS Carysil Limited
912.70
-0.08%
 
EPACK.NS EPACK Durable Limited
352.45
-1.22%
 
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
355.00
+0.18%
 
LAOPALA.BO La Opala RG Limited
262.50
+6.45%
 
TIRUFOAM.BO Tirupati Foam Limited
106.35
-4.96%
 
HINDWAREAP.BO Hindware Home Innovation Limited
286.55
+0.69%
 
AMBER.NS Amber Enterprises India Limited
6,601.00
-0.56%