Sheela Foam

SHEF
🏛️ india →
667.95
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 676.00 680.80 661.50 667.95 0.1M
2025-10-06 676.50 677.35 668.55 672.00 0.1M
2025-10-03 674.30 680.00 667.05 676.50 0.0M
2025-10-01 666.15 675.80 659.70 670.80 0.1M
2025-09-30 672.05 675.65 660.20 663.50 0.1M
2025-09-29 670.20 682.00 662.10 669.60 0.1M
2025-09-26 679.55 682.20 664.85 666.85 0.1M
2025-09-25 690.80 690.80 677.40 679.55 0.0M
2025-09-24 679.45 701.00 675.00 689.40 0.1M
2025-09-23 682.60 684.95 676.70 678.10 0.1M
2025-09-22 680.00 692.50 676.80 679.90 0.1M
2025-09-19 700.40 703.00 676.50 680.85 0.2M
2025-09-18 702.20 714.15 692.85 695.15 0.1M
2025-09-17 699.95 713.95 696.20 698.55 0.1M
2025-09-16 731.55 735.80 689.25 697.70 0.4M
2025-09-15 737.30 742.95 721.00 728.65 0.1M
2025-09-12 748.00 748.00 733.00 737.25 0.1M
2025-09-11 751.70 752.00 735.00 741.65 0.1M
2025-09-10 748.75 752.00 742.20 747.80 0.1M
2025-09-09 729.00 754.00 722.05 739.35 0.5M
2025-09-08 713.65 727.05 710.50 716.20 0.0M
2025-09-05 719.95 727.00 712.25 717.20 0.0M
2025-09-04 731.00 734.95 712.70 717.10 0.1M
2025-09-03 739.35 744.50 725.00 727.25 0.1M
2025-09-02 714.70 743.80 706.05 739.35 0.3M
2025-09-01 694.85 732.25 694.85 714.70 0.1M
2025-08-29 700.00 705.30 685.40 692.10 0.1M
2025-08-28 721.90 725.80 692.95 697.45 0.1M
2025-08-26 713.95 743.00 696.20 720.70 0.6M
2025-08-25 704.85 713.00 694.95 710.35 0.1M
2025-08-22 697.00 705.00 689.65 701.30 0.0M
2025-08-21 705.25 712.00 697.00 699.10 0.0M
2025-08-20 702.00 715.00 695.55 701.70 0.1M
2025-08-19 685.00 709.85 679.95 701.05 0.1M
2025-08-18 675.00 692.60 671.05 682.65 0.1M
2025-08-14 672.70 679.30 667.00 672.50 0.0M
2025-08-13 662.00 677.00 662.00 672.70 0.0M
2025-08-12 661.10 679.90 661.10 663.50 0.1M
2025-08-11 677.00 677.00 666.25 672.05 0.0M
2025-08-08 667.20 684.55 667.20 676.90 0.1M
2025-08-07 667.00 679.00 663.10 673.35 0.1M
2025-08-06 682.00 689.00 666.90 673.90 0.2M
2025-08-05 707.00 721.00 684.85 692.15 0.3M
2025-08-04 666.00 712.30 660.00 707.00 0.3M
2025-08-01 667.50 678.70 663.90 672.85 0.1M
2025-07-31 665.10 672.00 661.25 662.25 0.0M
2025-07-30 667.35 677.50 663.10 671.80 0.0M
2025-07-29 665.60 677.10 656.95 668.65 0.1M
2025-07-28 662.40 676.80 653.25 662.10 0.1M
2025-07-25 662.80 679.75 652.40 660.95 0.2M
2025-07-24 673.30 673.50 653.90 659.50 0.1M
2025-07-23 670.25 673.20 663.40 666.60 0.0M
2025-07-22 678.40 681.85 668.70 669.85 0.1M
2025-07-21 677.00 679.50 669.60 674.85 0.1M
2025-07-18 689.90 692.00 670.20 674.40 0.1M
2025-07-17 690.00 695.45 684.00 687.25 0.1M
2025-07-16 685.05 691.45 683.00 686.10 0.1M
2025-07-15 676.25 699.70 676.25 685.05 0.2M
2025-07-14 680.80 688.95 671.15 676.25 0.1M
2025-07-11 675.95 681.75 665.05 677.40 0.1M
2025-07-10 680.10 689.00 672.55 677.20 0.1M
2025-07-09 690.80 697.35 677.00 679.45 0.1M
2025-07-08 689.65 700.05 683.50 687.35 0.1M
2025-07-07 705.40 708.20 683.00 686.20 0.1M
2025-07-04 709.45 716.00 695.00 698.50 0.1M
2025-07-03 709.95 715.05 701.15 705.90 0.1M
2025-07-02 715.00 718.95 706.45 711.45 0.1M
2025-07-01 734.50 736.00 713.50 715.35 0.1M
2025-06-30 738.85 748.45 722.45 726.65 0.1M
2025-06-27 744.40 750.50 735.00 736.90 0.1M
2025-06-26 759.05 764.05 740.20 744.40 0.1M
2025-06-25 741.20 769.90 738.40 758.95 0.2M
2025-06-24 746.45 760.00 735.50 741.20 0.2M
2025-06-23 736.55 752.20 731.80 746.45 0.2M
2025-06-20 733.10 756.00 727.35 742.00 0.2M
2025-06-19 741.05 757.00 730.00 741.45 0.4M
2025-06-18 715.00 753.00 710.15 745.85 0.8M
2025-06-17 710.00 727.00 707.30 718.90 0.6M
2025-06-16 661.05 713.00 661.05 706.95 0.8M
2025-06-13 652.00 675.00 642.00 667.20 0.2M
2025-06-12 670.05 697.90 667.00 672.40 0.6M
2025-06-11 658.05 669.00 654.00 665.60 0.2M
2025-06-10 651.50 667.30 649.05 657.85 0.2M
2025-06-09 647.25 658.25 640.40 650.05 0.3M
2025-06-06 662.00 673.70 639.75 643.30 0.3M
2025-06-05 631.00 686.00 629.00 656.10 1.7M
2025-06-04 624.00 637.25 618.75 626.40 0.2M
2025-06-03 628.95 631.90 622.30 623.40 0.1M
2025-06-02 631.15 634.05 622.40 625.80 0.1M
2025-05-30 627.60 638.35 621.30 628.05 0.3M
2025-05-29 635.65 638.45 623.00 624.30 0.1M
2025-05-28 647.00 648.40 628.50 629.60 0.2M
2025-05-27 656.80 659.20 643.00 643.75 0.2M
2025-05-26 653.40 656.10 651.15 653.50 0.1M
2025-05-23 659.00 659.35 651.00 653.40 0.1M
2025-05-22 658.85 660.00 650.40 655.50 0.1M
2025-05-21 655.55 664.20 649.50 656.20 0.1M
2025-05-20 671.90 671.90 650.35 652.25 0.1M
2025-05-19 659.05 675.50 649.50 664.70 0.3M
2025-05-16 657.45 657.45 648.00 652.75 0.1M
2025-05-15 654.40 675.70 645.60 652.00 0.3M
2025-05-14 667.50 672.00 661.10 663.60 0.2M
2025-05-13 668.30 670.35 655.90 659.75 0.1M
2025-05-12 660.70 670.50 658.45 661.60 0.1M
2025-05-09 621.10 658.00 621.10 649.45 0.1M
2025-05-08 658.65 666.00 640.10 644.10 0.1M
2025-05-07 646.70 664.45 642.05 658.05 0.3M
2025-05-06 671.10 674.60 642.50 652.65 0.1M
2025-05-05 675.00 676.00 661.25 671.10 0.1M
2025-05-02 638.50 674.75 636.45 669.60 0.2M
2025-04-30 655.45 660.45 642.00 644.30 0.1M
2025-04-29 660.00 666.40 656.35 657.65 0.0M
2025-04-28 664.00 666.10 655.20 660.00 0.1M
2025-04-25 670.95 676.50 648.55 663.30 0.2M
2025-04-24 673.70 679.05 667.00 670.95 0.2M
2025-04-23 670.00 670.40 660.00 668.10 0.1M
2025-04-22 668.75 671.00 663.65 668.95 0.2M
2025-04-21 677.50 677.60 664.50 667.35 0.2M
2025-04-17 657.00 683.60 652.10 667.65 0.4M
2025-04-16 656.60 659.00 647.15 650.10 0.2M
2025-04-15 660.00 670.00 648.15 650.05 0.3M
2025-04-11 693.00 693.00 656.50 657.55 0.2M
2025-04-09 690.00 690.00 676.00 680.10 0.0M
2025-04-08 689.95 698.65 680.00 683.40 0.0M
2025-04-07 651.00 690.00 651.00 685.55 0.1M
2025-04-04 706.15 707.00 688.50 696.05 0.1M
2025-04-03 700.00 710.00 698.00 701.75 0.1M
2025-04-02 705.05 708.00 696.10 701.15 0.1M
2025-04-01 700.00 721.85 699.00 701.15 0.1M
2025-03-28 722.05 740.00 704.50 710.00 0.3M
2025-03-27 722.00 729.85 712.80 720.75 0.1M
2025-03-26 748.10 749.40 711.95 723.45 0.1M
2025-03-25 767.50 767.50 740.00 750.65 0.1M
2025-03-24 754.95 770.00 754.95 763.45 0.1M
2025-03-21 741.10 779.00 738.85 752.45 0.1M
2025-03-20 731.05 745.00 725.00 740.15 0.1M
2025-03-19 700.00 751.00 700.00 722.85 0.7M
2025-03-18 697.40 712.20 693.50 697.35 0.1M
2025-03-17 712.85 722.15 686.50 693.90 0.1M
2025-03-13 705.00 714.80 700.00 709.30 0.1M
2025-03-12 709.20 720.35 705.00 709.60 0.1M
2025-03-11 704.95 711.95 696.00 705.65 0.1M
2025-03-10 723.30 730.00 704.10 708.50 0.1M
2025-03-07 736.40 745.75 711.10 719.60 0.1M
2025-03-06 738.10 748.95 731.70 738.30 0.1M
2025-03-05 720.00 738.20 720.00 734.20 0.0M
2025-03-04 710.60 729.20 702.80 722.05 0.1M
2025-03-03 712.10 722.00 702.00 717.10 0.1M
2025-02-28 723.00 724.85 708.00 712.75 0.1M
2025-02-27 733.45 742.95 715.00 721.40 0.1M
2025-02-25 727.50 734.00 716.00 729.80 0.1M
2025-02-24 739.15 739.15 720.90 730.95 0.1M
2025-02-21 753.55 757.50 735.05 739.15 0.1M
2025-02-20 751.00 762.55 745.45 753.55 0.1M
2025-02-19 743.20 765.40 730.95 757.90 0.1M
2025-02-18 771.00 771.00 730.00 743.20 0.1M
2025-02-17 774.00 776.05 735.95 770.55 0.1M
2025-02-14 790.85 795.00 760.00 775.30 0.1M
2025-02-13 792.00 807.85 777.55 786.90 0.1M
2025-02-12 816.60 816.60 769.60 787.85 0.1M
2025-02-11 833.05 833.05 805.00 812.50 0.1M
2025-02-10 855.50 855.50 830.05 834.80 0.0M
2025-02-07 866.25 871.80 846.70 851.20 0.1M
2025-02-06 832.05 869.00 830.20 866.25 0.1M
2025-02-05 880.00 887.00 830.00 836.30 0.2M
2025-02-04 897.65 912.60 871.45 876.35 0.1M
2025-02-03 904.15 918.40 891.75 904.95 0.0M
2025-02-01 900.00 938.00 881.00 907.05 0.1M
2025-01-31 916.60 922.00 900.55 915.45 0.0M
2025-01-30 918.95 932.05 899.60 906.45 0.1M
2025-01-29 887.00 928.95 887.00 918.95 0.0M
2025-01-28 905.00 907.45 860.00 892.80 0.1M
2025-01-27 923.00 930.95 885.05 903.45 0.1M
2025-01-24 923.75 951.60 908.25 933.00 0.1M
2025-01-23 916.00 932.25 907.65 926.75 0.1M
2025-01-22 923.90 923.90 896.00 914.60 0.1M
2025-01-21 932.75 935.50 914.00 919.30 0.1M
2025-01-20 945.00 953.45 920.05 928.10 0.1M
2025-01-17 957.00 959.00 940.00 943.15 0.1M
2025-01-16 958.10 975.05 947.95 952.40 0.1M
2025-01-15 941.00 960.50 933.25 953.20 0.1M
2025-01-14 919.15 942.85 919.00 939.20 0.1M
2025-01-13 961.25 969.25 915.00 922.55 0.1M
2025-01-10 1,000.00 1,000.95 962.10 972.85 0.1M
2025-01-09 1,009.15 1,022.35 998.15 1,000.65 0.1M
2025-01-08 1,029.00 1,029.00 995.00 1,004.20 0.1M
2025-01-07 985.10 1,047.00 985.10 1,029.90 0.3M
2025-01-06 1,002.35 1,011.50 969.00 979.95 0.2M
2025-01-03 1,041.95 1,058.70 1,003.00 1,011.50 0.2M
2025-01-02 1,009.85 1,058.00 1,007.25 1,039.00 0.6M
2025-01-01 999.55 1,015.00 993.25 1,004.90 0.1M