Australia markets closed

Sheetal Cool Products Limited (540757.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024353.15359.15345.55350.30350.301,487
27 Mar 2024350.00363.15344.70348.40348.403,964
26 Mar 2024375.50375.50351.10358.25358.256,904
25 Mar 2024------
22 Mar 2024357.25372.50355.60368.05368.051,299
21 Mar 2024355.10364.30353.95357.25357.252,001
20 Mar 2024362.45364.50349.15352.00352.003,669
19 Mar 2024362.50367.35357.85365.40365.401,122
18 Mar 2024350.50365.00349.85360.05360.053,292
15 Mar 2024------
14 Mar 2024335.05350.80335.05342.40342.402,272
13 Mar 2024370.25371.05337.65339.45339.4510,734
12 Mar 2024389.20396.00356.80364.60364.609,282
11 Mar 2024406.30406.30385.00389.20389.20590
08 Mar 2024------
07 Mar 2024407.15407.15389.65393.55393.551,937
06 Mar 2024400.00400.00380.75389.60389.605,806
05 Mar 2024402.05409.60399.90402.90402.903,001
04 Mar 2024423.40423.40397.35402.00402.006,316
01 Mar 2024409.20420.00400.90406.45406.452,494
29 Feb 2024415.00415.00384.00391.55391.552,815
28 Feb 2024413.20420.00401.00402.65402.655,539
27 Feb 2024429.40429.40407.35412.35412.352,510
26 Feb 2024421.50434.00410.30411.90411.905,042
23 Feb 2024428.40440.00410.45417.95417.957,996
22 Feb 2024446.05450.75421.00426.00426.0014,370
21 Feb 2024460.00483.55440.45451.05451.0556,617
20 Feb 2024370.00448.00370.00448.00448.0070,965
16 Feb 2024330.00359.90330.00354.70354.704,197
15 Feb 2024329.45351.45329.45340.15340.153,544
14 Feb 2024320.95328.25320.00325.50325.501,834
13 Feb 2024330.00335.85322.30325.90325.901,132
12 Feb 2024325.85325.85319.75321.35321.351,974
09 Feb 2024328.25330.00320.00325.85325.851,613
08 Feb 2024326.00332.80321.95326.00326.006,550
07 Feb 2024327.00334.85322.80325.60325.604,666
06 Feb 2024335.50335.50320.00324.00324.004,373
05 Feb 2024335.00335.00327.00328.90328.901,476
02 Feb 2024332.20335.00330.00331.95331.951,290
01 Feb 2024338.95338.95328.05329.45329.452,571
31 Jan 2024332.65341.00332.30339.35339.352,292
30 Jan 2024337.80337.80328.95332.15332.151,063
29 Jan 2024343.10347.05327.05331.15331.153,064
26 Jan 2024341.20341.20341.20341.20341.20-
25 Jan 2024338.00344.80323.60341.20341.201,452
24 Jan 2024333.00333.00324.00326.00326.005,753
23 Jan 2024359.00359.00330.00331.25331.253,102
22 Jan 2024339.55339.55339.55339.55339.55-
19 Jan 2024337.00344.35335.00339.55339.552,742
18 Jan 2024338.15338.50333.00333.70333.704,446
17 Jan 2024338.45339.95335.00337.05337.052,270
16 Jan 2024345.15349.45337.10337.35337.352,864
12 Jan 2024347.90349.95341.50343.25343.255,771
11 Jan 2024359.70359.70344.05346.95346.951,216
10 Jan 2024349.05353.45340.95343.65343.6511,699
09 Jan 2024348.60353.05347.10348.60348.601,043
08 Jan 2024362.45362.45343.60347.10347.105,710
05 Jan 2024356.75356.75344.05346.80346.803,310
04 Jan 2024362.85362.85350.10355.10355.102,476
03 Jan 2024365.15369.00355.00355.70355.706,583
02 Jan 2024338.35369.00335.00361.45361.4514,134
29 Dec 2023338.35338.35333.00334.50334.502,478
28 Dec 2023339.65342.15332.85338.35338.352,651
27 Dec 2023341.15349.90333.40339.35339.354,851
26 Dec 2023341.05344.50337.00343.25343.251,481
22 Dec 2023338.50343.85336.00339.45339.45261
21 Dec 2023339.00344.40335.75336.50336.50904
20 Dec 2023354.10354.40331.70334.00334.008,460
19 Dec 2023343.10356.75342.05350.20350.201,256
18 Dec 2023340.00350.25327.05341.55341.554,738
15 Dec 2023330.75345.00330.75336.20336.201,959
14 Dec 2023337.00345.00336.20337.45337.452,400
13 Dec 2023337.95337.95328.00331.85331.853,062
12 Dec 2023332.85337.00328.65330.45330.453,630
11 Dec 2023341.95341.95331.95333.15333.152,817
08 Dec 2023341.25343.55337.00338.75338.756,334
07 Dec 2023348.95348.95338.00340.15340.153,017
06 Dec 2023343.05349.05339.95342.10342.104,981
05 Dec 2023354.25354.25344.00347.45347.452,340
04 Dec 2023350.55358.85344.55358.25358.251,283
01 Dec 2023348.55352.30344.00350.15350.151,172
30 Nov 2023355.00355.00340.05341.65341.653,753
29 Nov 2023347.00347.40340.00343.65343.651,720
28 Nov 2023343.75346.75338.00344.05344.05520
27 Nov 2023343.75343.75343.75343.75343.75-
24 Nov 2023351.60351.65343.00343.75343.75836
22 Nov 2023351.00353.00341.35345.80345.80960
21 Nov 2023349.20356.60343.60345.10345.101,396
20 Nov 2023349.65349.65336.20339.40339.401,935
17 Nov 2023353.00356.60343.45345.05345.051,097
16 Nov 2023361.85361.85351.60352.00352.001,442
15 Nov 2023368.90368.90355.00354.80354.802,764
14 Nov 2023362.25362.25362.25362.25362.25-
13 Nov 2023349.40368.00349.40362.25362.255,463
10 Nov 2023356.90356.90340.20343.55343.556,099
09 Nov 2023364.85364.85348.00348.75348.751,244
08 Nov 2023360.45360.45350.00351.90351.904,895
07 Nov 2023366.35366.55353.00355.20355.206,144
06 Nov 2023348.00374.00340.25359.15359.1531,898
03 Nov 2023432.70432.70406.45414.95414.953,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...