NSE - Delayed Quote
INR
Sheela Foam Limited (SFL.NS)
542.55
-15.05
(-2.70%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
557.70
565.00
540.50
542.55
542.55
97,864
Oct 29, 2026
562.00
564.65
541.30
557.60
557.60
121,157
Oct 28, 2026
570.00
570.00
551.00
558.35
558.35
91,847
Oct 27, 2026
574.20
577.50
557.70
566.80
566.80
165,784
Oct 26, 2026
573.75
578.00
564.70
574.30
574.30
148,884
Oct 23, 2026
581.00
582.45
562.10
566.15
566.15
163,989
Oct 22, 2026
594.00
594.00
576.80
584.30
584.30
88,547
Oct 21, 2026
610.00
611.00
586.40
589.55
589.55
101,911
Oct 19, 2026
621.10
630.00
604.00
609.55
609.55
76,384
Oct 16, 2026
605.05
619.00
598.95
616.85
616.85
79,609
Oct 15, 2026
617.00
624.80
601.95
605.10
605.10
71,872
Oct 14, 2026
603.05
623.75
599.00
616.60
616.60
120,476
Oct 13, 2026
617.15
617.15
600.25
604.75
604.75
212,600
Oct 12, 2026
605.85
621.00
605.85
612.15
612.15
77,680
Oct 9, 2026
606.00
613.10
595.50
603.65
603.65
94,248
Oct 8, 2026
620.15
620.65
601.00
606.05
606.05
83,651
Oct 7, 2026
625.90
628.90
615.40
620.05
620.05
81,571
Oct 6, 2026
624.40
630.00
616.85
623.40
623.40
81,224
Oct 5, 2026
622.85
634.85
615.70
620.45
620.45
140,174
Oct 1, 2026
634.10
637.80
613.90
616.65
616.65
197,639
Sep 30, 2026
637.30
645.10
630.00
634.10
634.10
76,853
Sep 29, 2026
630.00
638.95
616.95
631.50
631.50
150,092
Sep 28, 2026
640.00
642.40
623.00
629.30
629.30
112,029
Sep 25, 2026
638.80
644.90
629.35
634.60
634.60
105,699
Sep 24, 2026
644.60
651.30
638.10
642.40
642.40
124,707
Sep 23, 2026
654.90
654.90
638.00
643.10
643.10
164,118
Sep 22, 2026
655.00
676.30
644.95
648.25
648.25
223,486
Sep 21, 2026
658.00
668.30
639.00
643.50
643.50
160,382
Sep 18, 2026
679.00
682.00
651.70
657.30
657.30
213,905
Sep 17, 2026
663.80
679.45
663.80
673.00
673.00
68,845
Sep 16, 2026
662.00
675.70
659.00
663.05
663.05
158,561
Sep 15, 2026
691.55
695.90
662.90
668.25
668.25
159,797
Sep 11, 2026
697.10
701.50
679.95
691.55
691.55
216,987
Sep 10, 2026
683.50
702.00
667.65
697.95
697.95
356,525
Sep 9, 2026
681.60
698.60
676.00
687.00
687.00
377,404
Sep 8, 2026
652.00
707.00
645.45
675.95
675.95
2,942,072
Sep 7, 2026
647.00
652.05
637.50
642.70
642.70
69,226
Sep 4, 2026
647.00
650.20
642.10
646.80
646.80
59,553
Sep 3, 2026
646.85
652.85
641.45
644.90
644.90
60,462
Sep 2, 2026
648.00
656.95
634.30
646.85
646.85
183,379
Sep 1, 2026
641.75
649.50
632.50
644.75
644.75
111,433
Aug 31, 2026
635.00
649.00
627.80
641.75
641.75
136,813
Aug 28, 2026
635.00
641.75
627.90
637.00
637.00
161,161
Aug 27, 2026
650.20
655.00
633.30
636.30
636.30
80,080
Aug 26, 2026
648.95
656.00
641.30
648.05
648.05
133,527
Aug 25, 2026
659.45
661.60
641.05
646.55
646.55
124,006
Aug 24, 2026
664.95
671.35
654.00
656.15
656.15
91,625
Aug 21, 2026
665.90
676.00
661.05
664.95
664.95
79,900
Aug 20, 2026
681.00
685.10
665.00
666.20
666.20
104,292
Aug 19, 2026
668.80
681.50
665.35
678.45
678.45
115,691
Aug 18, 2026
675.10
680.00
661.90
668.80
668.80
154,723
Aug 17, 2026
700.00
700.35
673.25
675.10
675.10
152,631
Aug 14, 2026
699.40
705.00
691.50
699.95
699.95
141,739
Aug 13, 2026
687.70
707.35
683.50
695.95
695.95
170,897
Aug 12, 2026
691.35
717.85
687.70
691.10
691.10
674,656
Aug 11, 2026
670.25
684.45
670.00
679.25
679.25
145,990
Aug 10, 2026
680.80
687.00
662.15
673.30
673.30
306,345
Aug 7, 2026
695.00
695.00
675.00
677.40
677.40
464,453
Aug 6, 2026
773.95
773.95
693.00
697.05
697.05
1,353,563
Aug 5, 2026
787.00
830.00
763.00
771.65
771.65
1,092,667
Aug 4, 2026
792.55
832.45
735.00
768.05
768.05
628,990
Aug 3, 2026
784.05
797.00
784.05
790.75
790.75
92,503
Jul 31, 2026
776.30
794.95
769.20
783.80
783.80
97,087
Jul 30, 2026
787.95
797.85
770.00
776.30
776.30
104,580
Jul 29, 2026
768.00
797.85
755.90
789.35
789.35
230,679
Jul 28, 2026
773.00
776.10
752.75
764.75
764.75
93,516
Jul 27, 2026
767.90
777.30
760.00
767.20
767.20
180,984
Jul 24, 2026
750.00
769.30
742.45
761.95
761.95
160,425
Jul 23, 2026
748.60
775.20
741.05
751.75
751.75
210,493
Jul 22, 2026
745.55
759.50
735.50
745.65
745.65
185,014
Jul 21, 2026
753.95
767.75
742.60
745.90
745.90
109,430
Jul 20, 2026
765.00
770.90
747.95
760.55
760.55
177,862
Jul 17, 2026
765.85
765.85
738.05
761.10
761.10
219,810
Jul 16, 2026
779.40
780.00
758.50
761.55
761.55
199,932
Jul 15, 2026
806.10
808.60
777.00
782.85
782.85
172,508
Jul 14, 2026
812.10
819.05
781.10
808.95
808.95
308,831
Jul 13, 2026
780.00
828.95
774.00
806.95
806.95
1,050,915
Jul 10, 2026
752.50
774.50
748.10
765.30
765.30
183,623
Jul 9, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
752.35
773.50
746.90
752.50
752.50
191,300
Jul 8, 2026
745.60
783.00
733.70
740.40
739.40
495,358
Jul 7, 2026
750.15
755.40
741.45
748.50
747.49
103,183
Jul 6, 2026
766.55
773.00
743.20
752.15
751.13
149,880
Jul 3, 2026
767.80
770.00
750.60
766.55
765.51
170,185
Jul 2, 2026
740.20
767.00
734.60
763.00
761.97
274,876
Jul 1, 2026
748.35
760.05
732.65
736.90
735.90
111,552
Jun 30, 2026
740.00
750.00
725.00
746.90
745.89
124,862
Jun 29, 2026
728.90
745.00
726.35
742.65
741.65
151,534
Jun 25, 2026
738.30
742.00
719.25
725.60
724.62
120,428
Jun 24, 2026
738.85
739.70
710.30
734.75
733.76
194,253
Jun 23, 2026
741.75
755.80
730.15
736.30
735.31
317,199
Jun 22, 2026
702.15
746.00
702.05
741.75
740.75
541,418
Jun 19, 2026
702.45
711.20
693.25
700.65
699.70
259,025
Jun 18, 2026
709.50
712.00
699.20
702.45
701.50
199,383
Jun 17, 2026
701.45
711.10
699.60
709.75
708.79
101,851
Jun 16, 2026
713.95
713.95
700.00
703.45
702.50
127,932
Jun 15, 2026
724.95
724.95
703.55
709.60
708.64
206,946
Jun 12, 2026
687.30
708.45
674.00
703.55
702.60
271,377
Jun 11, 2026
696.55
696.55
673.25
680.35
679.43
636,248
Jun 10, 2026
681.00
713.70
680.95
696.55
695.61
682,837
Jun 9, 2026
677.70
687.95
668.75
680.90
679.98
541,395
Jun 8, 2026
637.95
678.00
629.85
671.35
670.44
967,580
Jun 5, 2026
626.00
647.00
621.05
642.75
641.88
500,842
Jun 4, 2026
595.00
627.55
595.00
623.15
622.31
310,500
Jun 3, 2026
605.30
605.30
591.80
599.35
598.54
165,896
Jun 2, 2026
601.30
612.00
590.65
604.95
604.13
123,897
Jun 1, 2026
607.60
618.70
599.00
606.50
605.68
269,914
May 29, 2026
626.10
643.00
602.00
605.00
604.18
314,862
May 27, 2026
630.00
633.45
624.55
626.05
625.20
163,301
May 26, 2026
635.00
643.00
623.05
626.70
625.85
193,036
May 25, 2026
645.00
655.00
630.90
635.05
634.19
382,350
May 22, 2026
597.70
659.00
596.10
638.50
637.64
3,267,309
May 21, 2026
589.30
602.00
578.80
595.45
594.65
282,695
May 20, 2026
578.85
591.05
573.65
585.75
584.96
214,884
May 19, 2026
593.15
604.45
581.00
586.55
585.76
266,920
May 18, 2026
605.00
612.75
571.05
598.30
597.49
757,531
May 15, 2026
652.00
652.00
589.10
604.95
604.13
5,074,176
May 14, 2026
542.30
546.30
534.00
543.35
542.62
112,883
May 13, 2026
556.65
561.20
534.80
540.40
539.67
149,272
May 12, 2026
580.00
581.80
551.00
556.65
555.90
146,834
May 11, 2026
580.85
590.00
562.60
581.70
580.91
110,140
May 8, 2026
579.00
594.00
570.60
580.85
580.07
197,385
May 7, 2026
549.00
582.00
545.30
573.30
572.53
236,889
May 6, 2026
528.10
545.10
528.10
544.25
543.51
152,609
May 5, 2026
525.00
529.80
517.90
525.90
525.19
74,679
May 4, 2026
516.70
523.85
508.90
522.05
521.34
95,710
Apr 30, 2026
517.70
517.70
505.20
509.05
508.36
54,758
Apr 29, 2026
517.20
521.15
512.15
517.70
517.00
73,638
Apr 28, 2026
528.10
528.10
512.10
514.00
513.31
120,639
Apr 27, 2026
529.00
537.25
523.00
525.35
524.64
143,387
Apr 24, 2026
553.75
556.65
521.70
523.25
522.54
189,832
Apr 23, 2026
562.00
568.95
548.80
553.75
553.00
82,009
Apr 22, 2026
549.65
569.55
540.75
564.50
563.74
141,284
Apr 21, 2026
546.00
557.00
540.75
544.20
543.46
53,642
Apr 20, 2026
552.00
552.00
537.95
546.65
545.91
86,240
Apr 17, 2026
548.05
560.20
546.05
547.85
547.11
90,935
Apr 16, 2026
541.10
550.85
537.00
548.05
547.31
132,999
Apr 15, 2026
535.20
539.80
525.75
536.65
535.93
120,882
Apr 13, 2026
512.15
530.05
507.35
520.25
519.55
85,628
Apr 10, 2026
520.00
535.20
515.10
528.70
527.99
81,992
Apr 9, 2026
522.95
525.00
511.15
516.60
515.90
66,707
Apr 8, 2026
511.40
529.25
510.05
522.95
522.24
126,739
Apr 7, 2026
505.00
508.20
495.70
500.65
499.97
42,010
Apr 6, 2026
498.75
505.00
486.40
503.75
503.07
57,460
Apr 2, 2026
476.50
501.40
466.40
498.75
498.08
74,005
Apr 1, 2026
500.00
500.00
470.15
485.85
485.19
242,840
Mar 30, 2026
493.80
499.05
456.80
465.05
464.42
198,743
Mar 27, 2026
508.00
511.25
487.15
493.80
493.13
319,310
Mar 25, 2026
508.00
520.00
504.40
513.90
513.21
164,896
Mar 24, 2026
495.50
506.60
487.10
504.05
503.37
169,966
Mar 23, 2026
516.00
516.05
480.00
485.95
485.29
156,174
Mar 20, 2026
525.00
537.00
514.15
516.00
515.30
48,799
Mar 19, 2026
520.00
528.40
508.00
520.00
519.30
82,601
Mar 18, 2026
511.50
534.95
511.00
529.00
528.29
93,213
Mar 17, 2026
517.80
519.15
506.80
511.50
510.81
57,553
Mar 16, 2026
517.15
522.25
499.80
517.80
517.10
180,774
Mar 13, 2026
522.80
528.90
507.35
515.25
514.55
216,385
Mar 12, 2026
520.10
539.00
509.00
522.30
521.59
176,037
Mar 11, 2026
517.95
534.90
517.95
524.85
524.14
288,916
Mar 10, 2026
504.00
524.85
504.00
517.95
517.25
119,168
Mar 9, 2026
520.00
520.05
501.25
506.95
506.27
83,742
Mar 6, 2026
532.80
537.95
520.60
522.70
521.99
75,170
Mar 5, 2026
537.00
543.05
526.05
532.80
532.08
62,200
Mar 4, 2026
545.00
549.95
533.00
537.10
536.37
67,884
Mar 2, 2026
531.00
559.95
531.00
554.25
553.50
126,015
Feb 27, 2026
551.50
552.95
542.00
547.50
546.76
94,204
Feb 26, 2026
553.00
557.65
549.00
553.25
552.50
53,156
Feb 25, 2026
555.00
560.80
547.65
552.95
552.20
46,852
Feb 24, 2026
565.50
567.60
552.70
555.85
555.10
47,570
Feb 23, 2026
565.00
576.80
557.05
568.85
568.08
87,224
Feb 20, 2026
568.00
571.75
557.00
562.95
562.19
53,463
Feb 19, 2026
572.60
580.45
567.30
573.45
572.68
84,757
Feb 18, 2026
583.10
584.10
568.00
576.35
575.57
71,559
Feb 17, 2026
575.00
588.90
573.35
583.10
582.31
40,107
Feb 16, 2026
583.00
584.70
574.65
577.65
576.87
43,541
Feb 13, 2026
586.50
596.40
580.00
583.20
582.41
61,262
Feb 12, 2026
605.10
607.85
580.90
591.20
590.40
60,701
Feb 11, 2026
613.00
615.00
602.00
608.10
607.28
69,415
Feb 10, 2026
609.00
621.70
600.50
612.95
612.12
129,809
Feb 9, 2026
600.00
615.00
586.80
609.05
608.23
247,566
Feb 6, 2026
600.20
605.25
585.00
588.25
587.46
205,260
Feb 5, 2026
610.00
635.95
595.90
610.55
609.73
1,239,537
Feb 4, 2026
575.00
628.30
561.00
601.30
600.49
3,811,376
Feb 3, 2026
542.00
542.00
519.45
523.60
522.89
126,697
Feb 2, 2026
515.60
522.90
506.20
517.65
516.95
75,902
Jan 30, 2026
504.95
525.00
497.95
519.10
518.40
105,687
Jan 29, 2026
520.00
520.00
498.00
504.95
504.27
275,223
Jan 28, 2026
517.80
527.00
512.75
525.85
525.14
46,981
Jan 27, 2026
517.55
522.45
506.45
517.75
517.05
75,477
Jan 23, 2026
542.40
545.00
516.20
517.55
516.85
62,968
Jan 22, 2026
523.15
548.45
523.15
542.35
541.62
82,919
Jan 21, 2026
520.95
529.25
512.00
523.15
522.44
64,315
Jan 20, 2026
535.00
543.00
522.00
524.65
523.94
70,367
Jan 19, 2026
550.00
552.00
539.75
542.05
541.32
38,805
Jan 16, 2026
561.00
565.35
550.50
552.40
551.65
43,884
Jan 15, 2026
561.70
561.70
561.70
561.70
560.94
-
Jan 14, 2026
567.40
572.60
560.10
561.70
560.94
32,154
Jan 13, 2026
558.00
574.90
555.85
569.65
568.88
82,381
Jan 12, 2026
564.60
565.00
549.05
556.95
556.20
58,484
Jan 9, 2026
572.00
575.15
564.85
565.75
564.99
39,974
Jan 8, 2026
582.90
587.55
575.10
577.80
577.02
34,649
Jan 7, 2026
578.50
586.00
577.45
584.35
583.56
35,896
Jan 6, 2026
589.35
590.00
581.05
583.85
583.06
22,353
Jan 5, 2026
607.70
607.70
582.90
588.35
587.56
63,415
Jan 2, 2026
594.00
594.85
586.20
593.35
592.55
38,945
Jan 1, 2026
589.20
592.45
580.15
590.05
589.25
29,555
Dec 31, 2025
575.00
588.45
575.00
584.55
583.76
31,971
Dec 30, 2025
578.40
584.20
572.15
578.80
578.02
63,731
Dec 29, 2025
575.00
588.85
570.05
583.75
582.96
81,217
Dec 26, 2025
591.15
594.70
577.30
579.40
578.62
69,265
Dec 24, 2025
586.40
608.80
583.85
591.55
590.75
188,546
Dec 23, 2025
588.00
588.00
579.85
583.85
583.06
34,220
Dec 22, 2025
576.95
588.40
576.15
584.95
584.16
49,637
Dec 19, 2025
570.30
578.80
570.00
576.10
575.32
37,761
Dec 18, 2025
569.15
578.40
563.05
572.15
571.38
99,270
Dec 17, 2025
569.10
583.85
560.15
570.85
570.08
174,543
Dec 16, 2025
579.95
583.00
565.00
566.15
565.39
120,530
Dec 15, 2025
577.55
582.00
573.60
579.55
578.77
88,962
Dec 12, 2025
590.00
592.10
576.00
577.55
576.77
153,891
Dec 11, 2025
589.60
592.15
582.80
588.10
587.31
35,701
Dec 10, 2025
589.30
599.00
585.00
587.70
586.91
40,961
Dec 9, 2025
586.00
594.60
578.25
589.30
588.50
66,915
Dec 8, 2025
598.60
599.25
584.00
588.65
587.85
59,844
Dec 5, 2025
601.50
605.00
594.00
596.30
595.49
52,662
Dec 4, 2025
608.50
611.20
601.30
605.30
604.48
188,765
Dec 3, 2025
610.00
614.40
599.90
608.50
607.68
38,634
Dec 2, 2025
607.85
614.25
601.00
610.75
609.93
58,695
Dec 1, 2025
603.65
614.20
598.00
610.30
609.48
189,228
Nov 28, 2025
606.05
612.05
598.10
600.05
599.24
95,447
Nov 27, 2025
616.80
616.80
605.00
607.55
606.73
101,011
Nov 26, 2025
593.10
618.40
591.45
612.85
612.02
172,164
Nov 25, 2025
599.90
613.95
578.60
593.10
592.30
289,766
Nov 24, 2025
611.50
611.90
594.00
597.85
597.04
214,298
Nov 21, 2025
613.00
617.00
608.00
609.40
608.58
95,210
Nov 20, 2025
623.75
625.30
612.00
613.50
612.67
151,896
Nov 19, 2025
623.25
628.65
610.70
616.35
615.52
126,045
Nov 18, 2025
645.00
645.00
620.10
621.55
620.71
247,155
Nov 17, 2025
664.70
665.25
635.00
636.95
636.09
571,052
Nov 14, 2025
669.25
669.50
646.00
657.55
656.66
686,517
Nov 13, 2025
671.00
673.40
663.35
666.90
666.00
566,903
Nov 12, 2025
665.25
674.60
662.20
664.60
663.70
304,217
Nov 11, 2025
671.95
674.80
661.90
664.50
663.60
61,312
Nov 10, 2025
683.00
684.40
668.40
671.30
670.39
70,845
Nov 7, 2025
671.90
698.50
665.40
683.00
682.08
153,592
Nov 6, 2025
701.95
701.95
669.90
671.50
670.59
397,306
Nov 4, 2025
726.50
733.10
698.90
717.25
716.28
129,299
Nov 3, 2025
699.90
728.95
699.80
725.95
724.97
288,119
Oct 31, 2025
696.70
717.90
691.05
699.35
698.41
244,573
Oct 30, 2025
671.70
699.00
671.70
694.50
693.56
114,370
