SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHEEL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 41.00 | 38.50 | 41.00 | 38.50 | 22000 | 5.13% |
| 01 Apr 2026 | 39.00 | 42.00 | 42.00 | 37.80 | 36000 | -2.50% |
| 30 Mar 2026 | 40.00 | 38.15 | 40.00 | 38.15 | 60000 | -5.66% |
| 27 Mar 2026 | 42.40 | 42.10 | 44.50 | 42.10 | 50000 | -4.18% |
| 25 Mar 2026 | 44.25 | 44.00 | 45.00 | 44.00 | 14000 | -5.45% |
| 24 Mar 2026 | 46.80 | 46.80 | 47.00 | 45.00 | 28000 | -2.19% |
| 23 Mar 2026 | 47.85 | 48.00 | 48.45 | 46.65 | 30000 | -2.45% |
| 20 Mar 2026 | 49.05 | 47.25 | 52.00 | 46.00 | 84000 | 0.41% |
| 19 Mar 2026 | 48.85 | 50.00 | 50.00 | 48.50 | 74000 | -4.87% |
| 18 Mar 2026 | 51.35 | 55.00 | 55.00 | 51.30 | 14000 | -5.69% |
| 16 Mar 2026 | 54.45 | 54.95 | 54.95 | 54.00 | 20000 | -0.64% |
| 13 Mar 2026 | 54.80 | 56.45 | 56.45 | 54.50 | 16000 | 0.55% |
| 12 Mar 2026 | 54.50 | 55.15 | 55.65 | 54.00 | 18000 | -0.91% |
| 11 Mar 2026 | 55.00 | 54.25 | 55.95 | 54.25 | 26000 | -0.63% |
| 10 Mar 2026 | 55.35 | 57.95 | 57.95 | 55.00 | 32000 | -2.55% |
| 09 Mar 2026 | 56.80 | 59.30 | 59.30 | 55.20 | 16000 | -3.57% |
| 06 Mar 2026 | 58.90 | 59.90 | 59.90 | 55.10 | 32000 | 1.55% |
| 05 Mar 2026 | 58.00 | 54.00 | 58.00 | 54.00 | 38000 | 5.36% |
| 02 Mar 2026 | 55.05 | 55.10 | 56.05 | 54.05 | 32000 | -7.94% |
| 27 Feb 2026 | 59.80 | 61.90 | 61.90 | 55.05 | 20000 | -0.33% |
| 26 Feb 2026 | 60.00 | 61.90 | 61.90 | 60.00 | 4000 | -0.41% |
| 25 Feb 2026 | 60.25 | 64.65 | 64.65 | 59.60 | 42000 | 0.75% |
| 24 Feb 2026 | 59.80 | 61.95 | 64.50 | 59.30 | 62000 | -0.42% |
| 23 Feb 2026 | 60.05 | 69.00 | 69.00 | 59.00 | 58000 | -6.90% |
| 20 Feb 2026 | 64.50 | 65.50 | 66.95 | 63.00 | 30000 | 3.61% |
| 19 Feb 2026 | 62.25 | 65.30 | 68.60 | 60.00 | 54000 | -11.07% |
| 18 Feb 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 | 2.94% |
| 17 Feb 2026 | 68.00 | 71.40 | 71.40 | 64.85 | 16000 | 2.26% |
| 16 Feb 2026 | 66.50 | 69.40 | 69.40 | 63.00 | 122000 | -4.18% |
| 13 Feb 2026 | 69.40 | 67.00 | 71.80 | 67.00 | 4000 | -3.34% |
| 11 Feb 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 2000 | 0.00% |
| 09 Feb 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 2000 | 2.57% |
| 06 Feb 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 | 3.02% |
| 05 Feb 2026 | 67.95 | 68.95 | 68.95 | 66.00 | 6000 | -0.95% |
| 04 Feb 2026 | 68.60 | 63.40 | 69.90 | 63.40 | 8000 | 3.94% |
| 03 Feb 2026 | 66.00 | 66.05 | 69.95 | 66.00 | 12000 | -8.33% |
| 02 Feb 2026 | 72.00 | 71.10 | 72.00 | 62.00 | 6000 | 3.75% |
| 01 Feb 2026 | 69.40 | 64.60 | 69.50 | 64.60 | 10000 | 4.75% |
| 30 Jan 2026 | 66.25 | 69.90 | 69.90 | 66.00 | 12000 | 5.58% |
| 29 Jan 2026 | 62.75 | 63.20 | 68.80 | 62.20 | 38000 | -12.42% |
| 27 Jan 2026 | 71.65 | 75.00 | 75.00 | 71.50 | 8000 | 10.23% |
| 23 Jan 2026 | 65.00 | 66.40 | 66.40 | 65.00 | 16000 | -5.04% |
| 22 Jan 2026 | 68.45 | 62.05 | 71.90 | 62.05 | 18000 | 0.59% |
| 21 Jan 2026 | 68.05 | 71.00 | 71.00 | 68.05 | 20000 | 0.07% |
| 20 Jan 2026 | 68.00 | 68.00 | 68.00 | 67.95 | 8000 | 4.62% |
| 19 Jan 2026 | 65.00 | 68.00 | 68.65 | 65.00 | 12000 | -4.41% |
| 16 Jan 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 2000 | 1.42% |
| 13 Jan 2026 | 67.05 | 68.00 | 78.00 | 65.20 | 88000 | -2.83% |
| 12 Jan 2026 | 69.00 | 70.00 | 70.00 | 69.00 | 4000 | 1.47% |
| 09 Jan 2026 | 68.00 | 73.10 | 80.00 | 67.15 | 74000 | -5.56% |
| 08 Jan 2026 | 72.00 | 64.65 | 72.50 | 64.35 | 28000 | 5.80% |
| 07 Jan 2026 | 68.05 | 71.00 | 71.00 | 67.75 | 54000 | -3.48% |
| 06 Jan 2026 | 70.50 | 71.00 | 71.00 | 70.50 | 4000 | -0.70% |
| 05 Jan 2026 | 71.00 | 73.00 | 73.00 | 71.00 | 4000 | -1.39% |
| 02 Jan 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 20000 | 1.41% |
| 01 Jan 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 2000 | 0.00% |
| 30 Dec 2025 | 71.00 | 73.00 | 73.00 | 71.00 | 8000 | -2.74% |
| 29 Dec 2025 | 73.00 | 72.90 | 73.00 | 72.90 | 6000 | 2.82% |
| 26 Dec 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 2000 | -0.70% |
| 24 Dec 2025 | 71.50 | 70.00 | 71.50 | 70.00 | 6000 | 2.14% |
| 23 Dec 2025 | 70.00 | 70.00 | 70.00 | 69.00 | 20000 | 2.04% |
| 22 Dec 2025 | 68.60 | 69.55 | 69.55 | 68.25 | 14000 | -2.28% |
| 19 Dec 2025 | 70.20 | 71.05 | 71.40 | 69.00 | 10000 | -3.04% |
| 18 Dec 2025 | 72.40 | 71.50 | 72.45 | 71.25 | 8000 | -0.96% |
| 17 Dec 2025 | 73.10 | 73.25 | 73.25 | 73.00 | 8000 | -0.14% |
| 16 Dec 2025 | 73.20 | 74.60 | 76.85 | 73.20 | 12000 | -1.88% |
| 15 Dec 2025 | 74.60 | 78.00 | 78.00 | 74.60 | 8000 | -4.36% |
| 12 Dec 2025 | 78.00 | 78.00 | 78.00 | 77.50 | 12000 | 2.30% |
| 11 Dec 2025 | 76.25 | 76.30 | 76.30 | 76.25 | 4000 | -3.36% |
| 10 Dec 2025 | 78.90 | 77.40 | 78.90 | 77.40 | 40000 | 1.48% |
| 09 Dec 2025 | 77.75 | 76.00 | 78.50 | 74.75 | 16000 | 2.24% |
| 08 Dec 2025 | 76.05 | 76.00 | 78.00 | 76.00 | 30000 | -2.69% |
| 05 Dec 2025 | 78.15 | 77.95 | 78.15 | 76.00 | 46000 | -0.51% |
| 04 Dec 2025 | 78.55 | 75.00 | 78.95 | 75.00 | 22000 | 4.73% |
| 03 Dec 2025 | 75.00 | 75.00 | 77.50 | 75.00 | 22000 | -0.27% |
| 02 Dec 2025 | 75.20 | 80.00 | 80.00 | 74.60 | 22000 | -6.00% |
| 01 Dec 2025 | 80.00 | 81.00 | 81.00 | 78.05 | 8000 | 1.59% |
| 28 Nov 2025 | 78.75 | 79.80 | 79.80 | 77.50 | 20000 | 0.77% |
| 27 Nov 2025 | 78.15 | 77.50 | 78.85 | 75.00 | 34000 | 4.76% |
| 26 Nov 2025 | 74.60 | 79.70 | 79.70 | 74.60 | 18000 | -2.86% |
| 25 Nov 2025 | 76.80 | 77.50 | 77.50 | 73.55 | 16000 | -0.45% |
| 24 Nov 2025 | 77.15 | 77.05 | 77.50 | 77.00 | 46000 | 0.19% |
| 21 Nov 2025 | 77.00 | 81.00 | 81.00 | 76.00 | 58000 | -0.19% |
| 20 Nov 2025 | 77.15 | 76.00 | 77.60 | 76.00 | 28000 | 2.66% |
| 19 Nov 2025 | 75.15 | 74.20 | 75.15 | 74.20 | 4000 | 1.42% |
| 18 Nov 2025 | 74.10 | 74.75 | 77.00 | 73.30 | 68000 | -0.87% |
| 17 Nov 2025 | 74.75 | 75.50 | 77.40 | 74.00 | 28000 | 0.67% |
| 14 Nov 2025 | 74.25 | 77.00 | 77.00 | 74.15 | 38000 | -3.70% |
| 12 Nov 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 2000 | -2.41% |
| 11 Nov 2025 | 79.00 | 79.90 | 79.90 | 79.00 | 8000 | -0.06% |
| 10 Nov 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 14000 | 2.00% |
| 07 Nov 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 2000 | 1.97% |
| 06 Nov 2025 | 76.00 | 79.70 | 81.00 | 76.00 | 44000 | -2.00% |
| 04 Nov 2025 | 77.55 | 75.45 | 79.20 | 75.45 | 24000 | -0.58% |
| 03 Nov 2025 | 78.00 | 80.00 | 80.00 | 78.00 | 12000 | -2.50% |
| 31 Oct 2025 | 80.00 | 82.00 | 82.00 | 80.00 | 6000 | -1.17% |
| 30 Oct 2025 | 80.95 | 80.70 | 82.00 | 78.50 | 28000 | 2.47% |
| 29 Oct 2025 | 79.00 | 80.00 | 80.00 | 78.50 | 22000 | -3.66% |
| 28 Oct 2025 | 82.00 | 81.90 | 83.50 | 81.90 | 16000 | 1.80% |
| 27 Oct 2025 | 80.55 | 76.00 | 82.00 | 76.00 | 36000 | 3.40% |
| 24 Oct 2025 | 77.90 | 81.50 | 82.00 | 77.55 | 56000 | -5.58% |
| 23 Oct 2025 | 82.50 | 86.50 | 86.50 | 82.00 | 40000 | -1.55% |
| 21 Oct 2025 | 83.80 | 83.95 | 84.50 | 83.05 | 24000 | 2.32% |
| 20 Oct 2025 | 81.90 | 78.25 | 81.90 | 77.50 | 158000 | 5.00% |
| 17 Oct 2025 | 78.00 | 80.90 | 80.90 | 77.60 | 42000 | -3.70% |
| 16 Oct 2025 | 81.00 | 79.70 | 82.50 | 79.70 | 72000 | 1.50% |
| 15 Oct 2025 | 79.80 | 81.90 | 81.90 | 77.55 | 144000 | -1.60% |
| 14 Oct 2025 | 81.10 | 81.10 | 82.50 | 79.65 | 446000 | -3.28% |
| 13 Oct 2025 | 83.85 | 82.00 | 87.30 | 82.00 | 586000 | -2.84% |
| 10 Oct 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 10000 | -4.96% |
| 09 Oct 2025 | 90.80 | 90.80 | 92.80 | 90.80 | 216000 | -4.97% |
