Sheela Foam Ltd (SHEF)

SHEF
🏛️ Indien →
667.95
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1,576.00 1,624.50 1,576.00 1,614.33 0.0M
2021-12-30 1,644.00 1,644.95 1,576.00 1,584.13 0.0M
2021-12-29 1,560.00 1,629.10 1,559.03 1,620.63 0.1M
2021-12-28 1,500.08 1,557.98 1,500.08 1,548.95 0.0M
2021-12-27 1,546.98 1,569.48 1,495.03 1,511.63 0.0M
2021-12-24 1,604.50 1,621.88 1,527.60 1,546.73 0.0M
2021-12-23 1,637.23 1,649.28 1,595.00 1,604.50 0.0M
2021-12-22 1,608.50 1,653.48 1,600.00 1,629.08 0.0M
2021-12-21 1,644.00 1,693.80 1,591.00 1,613.88 0.0M
2021-12-20 1,647.50 1,673.40 1,600.65 1,654.28 0.0M
2021-12-17 1,631.00 1,674.50 1,612.85 1,649.63 0.1M
2021-12-16 1,645.00 1,665.00 1,630.50 1,645.90 0.1M
2021-12-15 1,596.00 1,629.00 1,591.58 1,616.73 0.0M
2021-12-14 1,620.00 1,632.38 1,582.53 1,593.20 0.0M
2021-12-13 1,650.00 1,667.23 1,610.48 1,625.10 0.0M
2021-12-10 1,628.75 1,655.00 1,626.88 1,644.00 0.0M
2021-12-09 1,611.03 1,660.00 1,611.03 1,643.68 0.0M
2021-12-08 1,636.23 1,644.23 1,598.65 1,619.80 0.0M
2021-12-07 1,630.20 1,648.90 1,605.78 1,628.08 0.0M
2021-12-06 1,708.50 1,708.50 1,600.00 1,620.30 0.1M
2021-12-03 1,659.00 1,743.50 1,625.55 1,670.28 0.0M
2021-12-02 1,643.43 1,692.50 1,625.00 1,665.70 0.1M
2021-12-01 1,649.50 1,651.03 1,593.50 1,616.68 0.0M
2021-11-30 1,526.00 1,654.53 1,526.00 1,630.35 0.7M
2021-11-29 1,580.05 1,580.05 1,479.95 1,538.05 0.1M
2021-11-26 1,637.60 1,637.60 1,555.00 1,572.40 0.1M
2021-11-25 1,619.00 1,650.00 1,601.33 1,638.13 0.2M
2021-11-24 1,575.50 1,610.00 1,537.68 1,590.53 0.1M
2021-11-23 1,599.13 1,687.23 1,534.15 1,590.43 0.2M
2021-11-22 1,625.00 1,638.85 1,562.53 1,599.13 0.1M
2021-11-18 1,575.50 1,603.00 1,567.50 1,593.90 0.1M
2021-11-17 1,582.00 1,611.43 1,564.88 1,603.23 0.1M
2021-11-16 1,555.08 1,605.00 1,547.53 1,584.75 0.1M
2021-11-15 1,520.00 1,592.35 1,494.10 1,575.03 0.1M
2021-11-12 1,375.00 1,623.85 1,355.40 1,558.68 0.4M
2021-11-11 1,330.25 1,409.00 1,330.25 1,367.83 0.1M
2021-11-10 1,358.08 1,365.98 1,316.33 1,341.65 0.0M
2021-11-09 1,374.50 1,374.50 1,340.00 1,351.30 0.0M
2021-11-08 1,374.98 1,387.80 1,334.45 1,370.48 0.0M
2021-11-04 1,339.00 1,367.50 1,333.35 1,356.60 0.0M
2021-11-03 1,289.00 1,339.00 1,265.60 1,329.53 0.1M
2021-11-02 1,249.50 1,280.30 1,240.00 1,271.90 0.0M
2021-11-01 1,220.00 1,274.78 1,220.00 1,241.93 0.1M
2021-10-29 1,250.00 1,250.78 1,203.35 1,235.45 0.0M
2021-10-28 1,203.00 1,257.00 1,203.00 1,246.38 0.0M
2021-10-27 1,259.95 1,279.15 1,217.50 1,226.53 0.1M
2021-10-26 1,212.48 1,250.00 1,197.53 1,247.00 0.1M
2021-10-25 1,250.00 1,250.00 1,191.30 1,206.53 0.1M
2021-10-22 1,208.90 1,237.50 1,195.83 1,219.70 0.1M
2021-10-21 1,268.35 1,268.35 1,190.75 1,205.48 0.2M
2021-10-20 1,261.55 1,298.00 1,205.80 1,252.93 0.1M
2021-10-19 1,300.03 1,315.00 1,226.00 1,261.68 0.1M
2021-10-18 1,244.50 1,312.50 1,212.35 1,278.05 0.1M
2021-10-14 1,211.90 1,232.98 1,201.15 1,230.18 0.2M
2021-10-13 1,231.00 1,231.00 1,194.38 1,217.33 0.2M
2021-10-12 1,249.50 1,259.90 1,215.53 1,224.88 0.1M
2021-10-11 1,213.73 1,249.15 1,185.75 1,226.00 0.1M
2021-10-08 1,206.88 1,222.50 1,185.50 1,207.68 0.1M
2021-10-07 1,185.00 1,248.50 1,171.53 1,186.70 0.3M
2021-10-06 1,194.85 1,198.70 1,176.10 1,184.53 0.1M
2021-10-05 1,212.00 1,212.00 1,172.53 1,189.10 0.1M
2021-10-04 1,225.50 1,225.50 1,167.13 1,191.20 0.1M
2021-10-01 1,152.55 1,216.80 1,152.55 1,193.23 0.0M
2021-09-30 1,179.33 1,179.33 1,155.00 1,169.15 0.1M
2021-09-29 1,178.50 1,193.98 1,161.75 1,173.45 0.0M
2021-09-28 1,214.93 1,216.95 1,190.03 1,198.35 0.1M
2021-09-27 1,227.73 1,245.00 1,191.33 1,210.90 0.1M
2021-09-24 1,250.95 1,252.90 1,205.00 1,221.60 0.1M
2021-09-23 1,192.50 1,259.50 1,178.13 1,239.25 0.1M
2021-09-22 1,192.00 1,192.50 1,162.83 1,178.83 0.0M
2021-09-21 1,155.00 1,192.00 1,130.05 1,179.45 0.1M
2021-09-20 1,133.40 1,163.38 1,123.13 1,154.30 0.1M
2021-09-17 1,141.65 1,160.05 1,113.03 1,127.75 0.1M
2021-09-16 1,142.50 1,149.88 1,136.13 1,139.48 0.0M
2021-09-15 1,142.45 1,146.40 1,130.65 1,139.88 0.0M
2021-09-14 1,145.75 1,155.00 1,132.80 1,140.68 0.0M
2021-09-13 1,139.00 1,148.70 1,129.98 1,143.80 0.0M
2021-09-09 1,150.25 1,160.00 1,140.00 1,145.70 0.0M
2021-09-08 1,155.03 1,162.50 1,144.45 1,150.10 0.1M
2021-09-07 1,171.78 1,171.78 1,152.43 1,162.40 0.0M
2021-09-06 1,159.18 1,170.00 1,149.05 1,166.48 0.0M
2021-09-03 1,170.03 1,185.00 1,144.60 1,153.40 0.0M
2021-09-02 1,200.00 1,201.50 1,175.00 1,176.10 0.0M
2021-09-01 1,209.75 1,218.03 1,172.15 1,185.73 0.0M
2021-08-31 1,171.75 1,210.55 1,163.25 1,203.73 0.1M
2021-08-30 1,170.50 1,184.00 1,161.33 1,166.75 0.0M
2021-08-27 1,145.15 1,179.93 1,142.50 1,170.38 0.0M
2021-08-26 1,175.50 1,184.00 1,139.40 1,154.68 0.0M
2021-08-25 1,142.20 1,175.00 1,125.00 1,172.20 0.0M
2021-08-24 1,099.75 1,144.95 1,096.85 1,138.03 0.0M
2021-08-23 1,154.10 1,174.80 1,092.80 1,109.83 0.0M
2021-08-20 1,160.53 1,169.98 1,131.65 1,148.35 0.0M
2021-08-18 1,155.68 1,179.00 1,155.68 1,171.80 0.0M
2021-08-17 1,160.00 1,182.28 1,150.03 1,164.95 0.0M
2021-08-16 1,149.50 1,168.50 1,111.98 1,162.00 0.1M
2021-08-13 1,170.00 1,170.00 1,157.50 1,163.68 0.0M
2021-08-12 1,155.75 1,161.20 1,147.55 1,158.10 0.0M
2021-08-11 1,142.50 1,162.50 1,126.73 1,150.00 0.0M
2021-08-10 1,181.00 1,197.45 1,131.65 1,148.98 0.0M
2021-08-09 1,202.55 1,204.33 1,170.88 1,180.95 0.0M
2021-08-06 1,177.15 1,197.50 1,168.88 1,196.55 0.0M
2021-08-05 1,199.80 1,207.18 1,166.00 1,177.15 0.0M
2021-08-04 1,198.50 1,203.90 1,182.70 1,199.80 0.0M
2021-08-03 1,214.00 1,214.00 1,183.45 1,197.90 0.0M
2021-08-02 1,199.30 1,224.50 1,190.28 1,195.98 0.0M
2021-07-30 1,188.50 1,212.28 1,176.18 1,193.00 0.0M
2021-07-29 1,188.03 1,196.10 1,181.65 1,187.33 0.1M
2021-07-28 1,185.30 1,192.95 1,176.48 1,187.28 0.1M
2021-07-27 1,192.50 1,203.63 1,168.83 1,191.05 0.0M
2021-07-26 1,190.00 1,195.85 1,165.30 1,186.85 0.0M
2021-07-23 1,196.55 1,203.30 1,176.55 1,185.70 0.0M
2021-07-22 1,205.43 1,210.00 1,177.83 1,190.28 0.1M
2021-07-20 1,199.50 1,214.75 1,191.08 1,199.43 0.0M
2021-07-19 1,183.28 1,195.78 1,172.50 1,185.43 0.0M
2021-07-16 1,189.80 1,200.00 1,172.85 1,183.28 0.0M
2021-07-15 1,210.00 1,210.03 1,181.53 1,189.80 0.0M
2021-07-14 1,210.00 1,249.05 1,199.80 1,206.50 0.1M
2021-07-13 1,170.65 1,222.45 1,169.48 1,183.80 0.0M
2021-07-12 1,180.00 1,180.00 1,145.03 1,170.65 0.0M
2021-07-09 1,184.50 1,184.50 1,156.28 1,169.70 0.0M
2021-07-08 1,165.00 1,188.00 1,151.75 1,165.88 0.0M
2021-07-07 1,149.98 1,217.00 1,126.43 1,159.48 0.1M
2021-07-06 1,146.18 1,152.50 1,108.73 1,144.25 0.0M
2021-07-05 1,133.50 1,149.98 1,131.50 1,145.00 0.0M
2021-07-02 1,169.50 1,174.85 1,127.53 1,138.38 0.1M
2021-07-01 1,115.35 1,144.50 1,115.35 1,135.08 0.0M
2021-06-30 1,120.00 1,133.50 1,106.03 1,115.35 0.0M
2021-06-29 1,129.40 1,134.45 1,108.43 1,122.05 0.0M
2021-06-28 1,130.00 1,139.70 1,115.55 1,125.03 0.0M
2021-06-25 1,154.98 1,166.90 1,104.38 1,122.33 0.1M
2021-06-24 1,147.50 1,162.18 1,142.63 1,149.60 0.1M
2021-06-23 1,154.90 1,173.43 1,135.00 1,146.23 0.1M
2021-06-22 1,110.63 1,219.50 1,110.63 1,144.45 0.5M
2021-06-21 1,075.30 1,124.23 1,075.30 1,110.63 0.0M
2021-06-18 1,111.10 1,114.33 1,075.15 1,104.30 0.0M
2021-06-17 1,101.00 1,104.50 1,087.50 1,098.78 0.0M
2021-06-16 1,101.00 1,125.00 1,084.05 1,101.33 0.0M
2021-06-15 1,090.50 1,104.70 1,080.50 1,095.25 0.0M
2021-06-14 1,122.60 1,122.60 1,078.00 1,090.03 0.0M
2021-06-11 1,110.88 1,135.50 1,101.78 1,113.70 0.1M
2021-06-10 1,108.48 1,118.83 1,083.53 1,102.05 0.1M
2021-06-09 1,096.33 1,137.50 1,080.00 1,099.68 0.2M
2021-06-08 1,088.48 1,106.05 1,070.53 1,087.63 0.1M
2021-06-07 1,084.53 1,122.50 1,073.50 1,088.48 0.2M
2021-06-04 1,029.45 1,142.43 1,019.45 1,075.90 1.2M
2021-06-03 1,023.00 1,032.43 1,017.00 1,019.45 0.0M
2021-06-02 1,022.50 1,032.65 1,012.93 1,018.55 0.0M
2021-06-01 1,037.50 1,062.50 1,010.83 1,021.68 0.1M
2021-05-31 1,049.00 1,049.00 984.28 1,029.73 0.2M
2021-05-28 1,051.63 1,087.50 1,040.83 1,050.90 0.2M
2021-05-27 1,044.73 1,069.48 1,025.35 1,044.63 0.1M
2021-05-26 1,064.45 1,064.45 1,028.45 1,034.55 0.0M
2021-05-25 1,006.38 1,057.50 1,006.00 1,048.33 0.1M
2021-05-24 1,010.00 1,015.95 995.15 1,005.60 0.1M
2021-05-21 1,010.00 1,017.85 1,002.50 1,012.05 0.0M
2021-05-20 1,012.00 1,012.00 1,005.53 1,008.95 0.0M
2021-05-19 1,014.95 1,015.00 1,005.15 1,012.35 0.0M
2021-05-18 1,024.50 1,024.50 1,001.85 1,012.73 0.0M
2021-05-17 1,007.25 1,010.98 1,001.00 1,007.68 0.0M
2021-05-14 1,015.00 1,015.00 995.00 1,002.23 0.0M
2021-05-12 1,024.50 1,024.50 987.98 1,009.95 0.0M
2021-05-11 1,002.25 1,032.50 1,000.05 1,011.85 0.0M
2021-05-10 1,002.50 1,017.50 1,000.00 1,011.45 0.0M
2021-05-07 1,011.00 1,017.00 1,000.50 1,010.10 0.0M
2021-05-06 1,013.00 1,021.33 1,006.00 1,017.00 0.0M
2021-05-05 1,023.50 1,024.85 1,007.28 1,016.33 0.0M
2021-05-04 1,023.00 1,034.08 1,005.15 1,019.75 0.0M
2021-05-03 1,002.50 1,033.10 1,001.15 1,017.93 0.0M
2021-04-30 1,026.65 1,059.95 1,012.95 1,018.35 0.0M
2021-04-29 1,046.75 1,056.30 1,027.50 1,036.08 0.0M
2021-04-28 1,048.08 1,064.00 1,035.18 1,041.28 0.0M
2021-04-27 1,033.08 1,033.08 1,011.03 1,016.30 0.0M
2021-04-26 1,027.50 1,037.85 996.00 1,004.25 0.0M
2021-04-23 1,039.00 1,085.50 1,020.00 1,030.70 0.1M
2021-04-22 1,013.20 1,038.13 1,000.50 1,021.00 0.0M
2021-04-20 987.80 1,025.00 980.53 1,017.48 0.0M
2021-04-19 990.00 1,004.60 970.00 992.75 0.0M
2021-04-16 1,006.00 1,020.85 988.00 995.70 0.0M
2021-04-15 980.50 1,023.38 976.30 1,001.33 0.1M
2021-04-13 991.85 1,009.78 977.93 992.05 0.0M
2021-04-12 1,054.00 1,054.00 966.38 991.85 0.0M
2021-04-09 1,063.33 1,072.48 1,050.00 1,054.13 0.0M
2021-04-08 1,063.50 1,075.00 1,050.00 1,058.03 0.0M
2021-04-07 1,068.75 1,098.50 1,051.00 1,059.85 0.0M
2021-04-06 1,058.50 1,082.98 1,035.00 1,068.75 0.0M
2021-04-05 991.65 1,076.95 975.85 1,053.23 0.1M
2021-04-01 993.48 1,012.00 987.75 994.08 0.0M
2021-03-31 980.35 1,002.43 968.75 988.53 0.0M
2021-03-30 997.50 1,012.50 965.00 980.35 0.0M
2021-03-26 977.40 1,010.03 969.98 994.00 0.0M
2021-03-25 988.50 993.95 965.00 972.28 0.0M
2021-03-24 1,015.00 1,023.80 985.00 990.90 0.0M
2021-03-23 989.93 1,027.50 977.53 1,018.70 0.0M
2021-03-22 991.73 1,003.10 977.53 985.00 0.0M
2021-03-19 999.05 1,001.98 965.15 989.75 0.0M
2021-03-18 1,026.38 1,030.15 981.15 999.05 0.0M
2021-03-17 1,036.03 1,041.68 1,012.50 1,021.25 0.0M
2021-03-16 1,058.50 1,067.00 1,022.00 1,035.00 0.0M
2021-03-15 1,052.48 1,067.35 1,018.93 1,056.75 0.0M
2021-03-12 1,065.00 1,090.00 1,037.50 1,046.40 0.0M
2021-03-10 1,019.50 1,108.00 1,010.05 1,046.40 0.1M
2021-03-09 1,024.00 1,024.00 1,009.00 1,014.08 0.0M
2021-03-08 1,020.25 1,024.45 1,007.08 1,017.05 0.0M
2021-03-05 1,032.50 1,035.00 1,005.50 1,014.90 0.0M
2021-03-04 1,019.95 1,023.95 1,011.03 1,019.98 0.0M
2021-03-03 1,011.28 1,021.00 1,004.53 1,016.90 0.0M
2021-03-02 1,000.50 1,015.48 996.63 1,005.60 0.0M
2021-03-01 1,025.00 1,027.15 996.80 1,004.18 0.1M
2021-02-26 1,024.50 1,025.00 997.53 1,014.10 0.1M
2021-02-25 1,042.00 1,049.00 1,017.00 1,024.58 0.0M
2021-02-24 1,025.00 1,045.00 986.85 1,015.20 0.0M
2021-02-23 1,015.20 1,023.08 995.45 1,006.98 0.0M
2021-02-22 1,012.35 1,035.00 1,005.70 1,013.28 0.0M
2021-02-19 1,020.00 1,054.88 1,007.13 1,033.18 0.0M
2021-02-18 1,009.53 1,028.30 1,002.53 1,016.95 0.0M
2021-02-17 1,024.15 1,024.15 1,001.68 1,009.53 0.0M
2021-02-16 1,017.75 1,028.90 1,011.03 1,019.05 0.0M
2021-02-15 1,011.90 1,040.73 1,005.05 1,017.75 0.0M
2021-02-12 1,015.50 1,027.45 1,000.00 1,006.85 0.0M
2021-02-11 1,032.50 1,036.70 1,016.03 1,023.78 0.0M
2021-02-10 1,040.70 1,042.53 1,019.58 1,027.28 0.1M
2021-02-09 1,027.53 1,038.90 1,024.48 1,035.50 0.0M
2021-02-08 1,027.53 1,040.95 1,024.03 1,030.68 0.0M
2021-02-05 1,027.50 1,056.98 988.98 1,038.35 0.1M
2021-02-04 1,066.78 1,191.00 1,010.13 1,018.40 0.2M
2021-02-03 1,002.90 1,045.00 978.48 1,034.10 0.0M
2021-02-02 987.98 1,008.45 970.15 997.83 0.0M
2021-02-01 981.80 1,053.00 967.50 983.13 0.1M
2021-01-29 992.65 1,002.55 967.50 976.90 0.0M
2021-01-28 983.00 1,009.98 980.45 992.65 0.1M
2021-01-27 1,012.30 1,016.55 988.00 995.85 0.0M
2021-01-25 1,030.13 1,036.25 994.23 1,008.13 0.1M
2021-01-22 1,067.00 1,067.00 1,020.00 1,027.98 0.0M
2021-01-21 1,047.90 1,087.00 1,039.00 1,043.33 0.0M
2021-01-20 1,023.00 1,047.50 1,013.93 1,037.73 0.1M
2021-01-19 987.35 1,025.00 969.05 1,013.93 0.1M
2021-01-18 995.73 995.78 952.58 964.10 0.0M
2021-01-15 976.50 1,005.00 963.70 990.75 0.0M
2021-01-14 985.50 989.40 970.00 972.28 0.0M
2021-01-13 1,011.53 1,024.68 965.00 980.50 0.1M
2021-01-12 983.28 1,024.93 976.50 1,005.83 0.1M
2021-01-11 1,007.50 1,007.50 966.50 983.28 0.1M
2021-01-08 997.83 1,000.00 976.00 983.95 0.0M
2021-01-07 986.50 1,025.00 973.50 980.18 0.2M
2021-01-06 947.00 994.50 945.78 962.83 0.1M
2021-01-05 915.00 1,051.70 903.10 939.48 0.5M
2021-01-04 900.00 925.00 892.68 916.20 0.1M
2021-01-01 882.50 912.50 880.00 898.33 0.1M