Price Data Selection & Download
Sheela Foam Share Price All Time Records & Statistics (Dec 2016 - Jul 2026)
2371 daily OHLCV records on NSE from Dec. 2016 to July 2026. Examine Sheela Foam quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2027.50
April 13, 2022
NSE Exchange
Share Price All Time Low
₹425.05
December 09, 2016
NSE Exchange
Highest Volume Trading Day
9,678,240
December 09, 2016 • ₹516.00
NSE Exchange
Share Price History Data (Dec 2016 - Jul 2026)
SFL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹750.00 | ₹769.30 | ₹742.45 | ₹761.95 | 160,425 |
| 2026-07-23 | ₹748.60 | ₹775.20 | ₹741.05 | ₹751.75 | 210,493 |
| 2026-07-22 | ₹745.55 | ₹759.50 | ₹735.50 | ₹745.65 | 185,014 |
| 2026-07-21 | ₹753.95 | ₹767.75 | ₹742.60 | ₹745.90 | 109,430 |
| 2026-07-20 | ₹765.00 | ₹770.90 | ₹747.95 | ₹760.55 | 177,862 |
| 2026-07-17 | ₹765.85 | ₹765.85 | ₹738.05 | ₹761.10 | 219,810 |
| 2026-07-16 | ₹779.40 | ₹780.00 | ₹758.50 | ₹761.55 | 199,932 |
| 2026-07-15 | ₹806.10 | ₹808.60 | ₹777.00 | ₹782.85 | 172,508 |
| 2026-07-14 | ₹812.10 | ₹819.05 | ₹781.10 | ₹808.95 | 308,831 |
| 2026-07-13 | ₹780.00 | ₹828.95 | ₹774.00 | ₹806.95 | 1,050,915 |
| 2026-07-10 | ₹752.50 | ₹774.50 | ₹748.10 | ₹765.30 | 183,623 |
| 2026-07-09 | ₹752.35 | ₹773.50 | ₹746.90 | ₹752.50 | 191,300 |
| 2026-07-08 | ₹745.60 | ₹783.00 | ₹733.70 | ₹740.40 | 495,358 |
| 2026-07-07 | ₹750.15 | ₹755.40 | ₹741.45 | ₹748.50 | 103,183 |
| 2026-07-06 | ₹766.55 | ₹773.00 | ₹743.20 | ₹752.15 | 149,880 |
| 2026-07-03 | ₹767.80 | ₹770.00 | ₹750.60 | ₹766.55 | 170,185 |
| 2026-07-02 | ₹740.20 | ₹767.00 | ₹734.60 | ₹763.00 | 274,876 |
| 2026-07-01 | ₹748.35 | ₹760.05 | ₹732.65 | ₹736.90 | 111,552 |
| 2026-06-30 | ₹740.00 | ₹750.00 | ₹725.00 | ₹746.90 | 124,862 |
| 2026-06-29 | ₹728.90 | ₹745.00 | ₹726.35 | ₹742.65 | 151,534 |
| 2026-06-25 | ₹738.30 | ₹742.00 | ₹719.25 | ₹725.60 | 120,428 |
| 2026-06-24 | ₹738.85 | ₹739.70 | ₹710.30 | ₹734.75 | 194,253 |
| 2026-06-23 | ₹741.75 | ₹755.80 | ₹730.15 | ₹736.30 | 317,199 |
| 2026-06-22 | ₹702.15 | ₹746.00 | ₹702.05 | ₹741.75 | 541,418 |
| 2026-06-19 | ₹702.45 | ₹711.20 | ₹693.25 | ₹700.65 | 259,025 |
| 2026-06-18 | ₹709.50 | ₹712.00 | ₹699.20 | ₹702.45 | 199,383 |
| 2026-06-17 | ₹701.45 | ₹711.10 | ₹699.60 | ₹709.75 | 101,851 |
| 2026-06-16 | ₹713.95 | ₹713.95 | ₹700.00 | ₹703.45 | 127,932 |
| 2026-06-15 | ₹724.95 | ₹724.95 | ₹703.55 | ₹709.60 | 206,946 |
| 2026-06-12 | ₹687.30 | ₹708.45 | ₹674.00 | ₹703.55 | 271,377 |
| 2026-06-11 | ₹696.55 | ₹696.55 | ₹673.25 | ₹680.35 | 636,248 |
| 2026-06-10 | ₹681.00 | ₹713.70 | ₹680.95 | ₹696.55 | 682,837 |
| 2026-06-09 | ₹677.70 | ₹687.95 | ₹668.75 | ₹680.90 | 541,395 |
| 2026-06-08 | ₹637.95 | ₹678.00 | ₹629.85 | ₹671.35 | 967,580 |
| 2026-06-05 | ₹626.00 | ₹647.00 | ₹621.05 | ₹642.75 | 500,842 |
| 2026-06-04 | ₹595.00 | ₹627.55 | ₹595.00 | ₹623.15 | 310,500 |
| 2026-06-03 | ₹605.30 | ₹605.30 | ₹591.80 | ₹599.35 | 165,896 |
| 2026-06-02 | ₹601.30 | ₹612.00 | ₹590.65 | ₹604.95 | 123,897 |
| 2026-06-01 | ₹607.60 | ₹618.70 | ₹599.00 | ₹606.50 | 269,914 |
| 2026-05-29 | ₹626.10 | ₹643.00 | ₹602.00 | ₹605.00 | 314,862 |
| 2026-05-27 | ₹630.00 | ₹633.45 | ₹624.55 | ₹626.05 | 163,301 |
| 2026-05-26 | ₹635.00 | ₹643.00 | ₹623.05 | ₹626.70 | 193,036 |
| 2026-05-25 | ₹645.00 | ₹655.00 | ₹630.90 | ₹635.05 | 382,350 |
| 2026-05-22 | ₹597.70 | ₹659.00 | ₹596.10 | ₹638.50 | 3,267,309 |
| 2026-05-21 | ₹589.30 | ₹602.00 | ₹578.80 | ₹595.45 | 282,695 |
| 2026-05-20 | ₹578.85 | ₹591.05 | ₹573.65 | ₹585.75 | 214,884 |
| 2026-05-19 | ₹593.15 | ₹604.45 | ₹581.00 | ₹586.55 | 266,920 |
| 2026-05-18 | ₹605.00 | ₹612.75 | ₹571.05 | ₹598.30 | 757,531 |
| 2026-05-15 | ₹652.00 | ₹652.00 | ₹589.10 | ₹604.95 | 5,074,176 |
| 2026-05-14 | ₹542.30 | ₹546.30 | ₹534.00 | ₹543.35 | 112,883 |
| 2026-05-13 | ₹556.65 | ₹561.20 | ₹534.80 | ₹540.40 | 149,272 |
| 2026-05-12 | ₹580.00 | ₹581.80 | ₹551.00 | ₹556.65 | 146,834 |
| 2026-05-11 | ₹580.85 | ₹590.00 | ₹562.60 | ₹581.70 | 110,140 |
| 2026-05-08 | ₹579.00 | ₹594.00 | ₹570.60 | ₹580.85 | 197,385 |
| 2026-05-07 | ₹549.00 | ₹582.00 | ₹545.30 | ₹573.30 | 236,889 |
| 2026-05-06 | ₹528.10 | ₹545.10 | ₹528.10 | ₹544.25 | 152,609 |
| 2026-05-05 | ₹525.00 | ₹529.80 | ₹517.90 | ₹525.90 | 74,679 |
| 2026-05-04 | ₹516.70 | ₹523.85 | ₹508.90 | ₹522.05 | 95,710 |
| 2026-04-30 | ₹517.70 | ₹517.70 | ₹505.20 | ₹509.05 | 54,758 |
| 2026-04-29 | ₹517.20 | ₹521.15 | ₹512.15 | ₹517.70 | 73,638 |
| 2026-04-28 | ₹528.10 | ₹528.10 | ₹512.10 | ₹514.00 | 120,639 |
| 2026-04-27 | ₹529.00 | ₹537.25 | ₹523.00 | ₹525.35 | 143,387 |
| 2026-04-24 | ₹553.75 | ₹556.65 | ₹521.70 | ₹523.25 | 189,832 |
| 2026-04-23 | ₹562.00 | ₹568.95 | ₹548.80 | ₹553.75 | 82,009 |
| 2026-04-22 | ₹549.65 | ₹569.55 | ₹540.75 | ₹564.50 | 141,284 |
| 2026-04-21 | ₹546.00 | ₹557.00 | ₹540.75 | ₹544.20 | 53,642 |
| 2026-04-20 | ₹552.00 | ₹552.00 | ₹537.95 | ₹546.65 | 86,240 |
| 2026-04-17 | ₹548.05 | ₹560.20 | ₹546.05 | ₹547.85 | 90,935 |
| 2026-04-16 | ₹541.10 | ₹550.85 | ₹537.00 | ₹548.05 | 132,999 |
| 2026-04-15 | ₹535.20 | ₹539.80 | ₹525.75 | ₹536.65 | 120,882 |
| 2026-04-13 | ₹512.15 | ₹530.05 | ₹507.35 | ₹520.25 | 85,628 |
| 2026-04-10 | ₹520.00 | ₹535.20 | ₹515.10 | ₹528.70 | 81,992 |
| 2026-04-09 | ₹522.95 | ₹525.00 | ₹511.15 | ₹516.60 | 66,707 |
| 2026-04-08 | ₹511.40 | ₹529.25 | ₹510.05 | ₹522.95 | 126,739 |
| 2026-04-07 | ₹505.00 | ₹508.20 | ₹495.70 | ₹500.65 | 42,010 |
| 2026-04-06 | ₹498.75 | ₹505.00 | ₹486.40 | ₹503.75 | 57,460 |
| 2026-04-02 | ₹476.50 | ₹501.40 | ₹466.40 | ₹498.75 | 74,005 |
| 2026-04-01 | ₹500.00 | ₹500.00 | ₹470.15 | ₹485.85 | 242,840 |
| 2026-03-30 | ₹493.80 | ₹499.05 | ₹456.80 | ₹465.05 | 198,743 |
| 2026-03-27 | ₹508.00 | ₹511.25 | ₹487.15 | ₹493.80 | 319,310 |
| 2026-03-25 | ₹508.00 | ₹520.00 | ₹504.40 | ₹513.90 | 164,896 |
| 2026-03-24 | ₹495.50 | ₹506.60 | ₹487.10 | ₹504.05 | 169,966 |
| 2026-03-23 | ₹516.00 | ₹516.05 | ₹480.00 | ₹485.95 | 156,174 |
| 2026-03-20 | ₹525.00 | ₹537.00 | ₹514.15 | ₹516.00 | 48,799 |
| 2026-03-19 | ₹520.00 | ₹528.40 | ₹508.00 | ₹520.00 | 82,601 |
| 2026-03-18 | ₹511.50 | ₹534.95 | ₹511.00 | ₹529.00 | 93,213 |
| 2026-03-17 | ₹517.80 | ₹519.15 | ₹506.80 | ₹511.50 | 57,553 |
| 2026-03-16 | ₹517.15 | ₹522.25 | ₹499.80 | ₹517.80 | 180,774 |
| 2026-03-13 | ₹522.80 | ₹528.90 | ₹507.35 | ₹515.25 | 216,385 |
| 2026-03-12 | ₹520.10 | ₹539.00 | ₹509.00 | ₹522.30 | 176,037 |
| 2026-03-11 | ₹517.95 | ₹534.90 | ₹517.95 | ₹524.85 | 288,916 |
| 2026-03-10 | ₹504.00 | ₹524.85 | ₹504.00 | ₹517.95 | 119,168 |
| 2026-03-09 | ₹520.00 | ₹520.05 | ₹501.25 | ₹506.95 | 83,742 |
| 2026-03-06 | ₹532.80 | ₹537.95 | ₹520.60 | ₹522.70 | 75,170 |
| 2026-03-05 | ₹537.00 | ₹543.05 | ₹526.05 | ₹532.80 | 62,200 |
| 2026-03-04 | ₹545.00 | ₹549.95 | ₹533.00 | ₹537.10 | 67,884 |
| 2026-03-02 | ₹531.00 | ₹559.95 | ₹531.00 | ₹554.25 | 126,015 |
| 2026-02-27 | ₹551.50 | ₹552.95 | ₹542.00 | ₹547.50 | 94,204 |
| 2026-02-26 | ₹553.00 | ₹557.65 | ₹549.00 | ₹553.25 | 53,156 |
| 2026-02-25 | ₹555.00 | ₹560.80 | ₹547.65 | ₹552.95 | 46,852 |
| 2026-02-24 | ₹565.50 | ₹567.60 | ₹552.70 | ₹555.85 | 47,570 |
| 2026-02-23 | ₹565.00 | ₹576.80 | ₹557.05 | ₹568.85 | 87,224 |
| 2026-02-20 | ₹568.00 | ₹571.75 | ₹557.00 | ₹562.95 | 53,463 |
| 2026-02-19 | ₹572.60 | ₹580.45 | ₹567.30 | ₹573.45 | 84,757 |
| 2026-02-18 | ₹583.10 | ₹584.10 | ₹568.00 | ₹576.35 | 71,559 |
| 2026-02-17 | ₹575.00 | ₹588.90 | ₹573.35 | ₹583.10 | 40,107 |
| 2026-02-16 | ₹583.00 | ₹584.70 | ₹574.65 | ₹577.65 | 43,541 |
| 2026-02-13 | ₹586.50 | ₹596.40 | ₹580.00 | ₹583.20 | 61,262 |
| 2026-02-12 | ₹605.10 | ₹607.85 | ₹580.90 | ₹591.20 | 60,701 |
| 2026-02-11 | ₹613.00 | ₹615.00 | ₹602.00 | ₹608.10 | 69,415 |
| 2026-02-10 | ₹609.00 | ₹621.70 | ₹600.50 | ₹612.95 | 129,809 |
| 2026-02-09 | ₹600.00 | ₹615.00 | ₹586.80 | ₹609.05 | 247,566 |
| 2026-02-06 | ₹600.20 | ₹605.25 | ₹585.00 | ₹588.25 | 205,260 |
| 2026-02-05 | ₹610.00 | ₹635.95 | ₹595.90 | ₹610.55 | 1,239,537 |
| 2026-02-04 | ₹575.00 | ₹628.30 | ₹561.00 | ₹601.30 | 3,811,376 |
| 2026-02-03 | ₹542.00 | ₹542.00 | ₹519.45 | ₹523.60 | 126,697 |
| 2026-02-02 | ₹515.60 | ₹522.90 | ₹506.20 | ₹517.65 | 75,902 |
| 2026-02-01 | ₹516.00 | ₹537.45 | ₹502.40 | ₹525.70 | 55,321 |
| 2026-01-30 | ₹504.95 | ₹525.00 | ₹497.95 | ₹519.10 | 105,687 |
| 2026-01-29 | ₹520.00 | ₹520.00 | ₹498.00 | ₹504.95 | 275,223 |
| 2026-01-28 | ₹517.80 | ₹527.00 | ₹512.75 | ₹525.85 | 46,981 |
| 2026-01-27 | ₹517.55 | ₹522.45 | ₹506.45 | ₹517.75 | 75,477 |
| 2026-01-23 | ₹542.40 | ₹545.00 | ₹516.20 | ₹517.55 | 62,968 |
| 2026-01-22 | ₹523.15 | ₹548.45 | ₹523.15 | ₹542.35 | 82,919 |
| 2026-01-21 | ₹520.95 | ₹529.25 | ₹512.00 | ₹523.15 | 64,315 |
| 2026-01-20 | ₹535.00 | ₹543.00 | ₹522.00 | ₹524.65 | 70,367 |
| 2026-01-19 | ₹550.00 | ₹552.00 | ₹539.75 | ₹542.05 | 38,805 |
| 2026-01-16 | ₹561.00 | ₹565.35 | ₹550.50 | ₹552.40 | 43,884 |
| 2026-01-14 | ₹567.40 | ₹572.60 | ₹560.10 | ₹561.70 | 32,154 |
| 2026-01-13 | ₹558.00 | ₹574.90 | ₹555.85 | ₹569.65 | 82,381 |
| 2026-01-12 | ₹564.60 | ₹565.00 | ₹549.05 | ₹556.95 | 58,484 |
| 2026-01-09 | ₹572.00 | ₹575.15 | ₹564.85 | ₹565.75 | 39,974 |
| 2026-01-08 | ₹582.90 | ₹587.55 | ₹575.10 | ₹577.80 | 34,649 |
| 2026-01-07 | ₹578.50 | ₹586.00 | ₹577.45 | ₹584.35 | 35,896 |
| 2026-01-06 | ₹589.35 | ₹590.00 | ₹581.05 | ₹583.85 | 22,353 |
| 2026-01-05 | ₹607.70 | ₹607.70 | ₹582.90 | ₹588.35 | 63,415 |
| 2026-01-02 | ₹594.00 | ₹594.85 | ₹586.20 | ₹593.35 | 38,945 |
| 2026-01-01 | ₹589.20 | ₹592.45 | ₹580.15 | ₹590.05 | 29,555 |
Sheela Foam Share Price Performance Analysis (Dec 2016 - Jul 2026)
SFL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+29.13%
₹590.05 → ₹761.95
Year to Date
Price Volatility
14.74%
Low Volatility
Year to Date
Average Daily Volume
262,673
Year to Date Average
NSE Exchange
Sheela Foam Share Price History – Frequently Asked Questions
Common questions about SFL historical data and records.
What is the all-time high share price of Sheela Foam (SFL)?
The all-time high share price of Sheela Foam was ₹2027.5 recorded on April 13, 2022 on the NSE exchange.
What is the all-time low share price of Sheela Foam (SFL)?
The all-time low share price of Sheela Foam was ₹425.05 recorded on December 09, 2016 on the NSE exchange.
How can I download SFL historical share price data?
You can download Sheela Foam historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SFL shares?
The highest trading volume day for Sheela Foam was 9,678,240 shares traded on December 09, 2016 on the NSE exchange, with share price at ₹516.0.