Sheetal Cool Products share price history

NSE: SCPLBSE: 540757Food ProductsSmall Cap

Sheetal Cool Products Limited · Face value ₹10 · Listed Oct 2017 on BSE, Nov 2022 on NSE

₹567.75₹0.10 (0.02%)BSE ₹569.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹567.65.

29 Oct: open ₹577.00, high ₹580.00, low ₹562.10

52-week range of traded prices to 29 Oct 2026

₹190.03Low, 9 Dec 2025₹690.00High, 21 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹596 Cr2,005th largest listed
P/E: 28.71
P/B: 3.80
Dividend yield: Nonein the last 12 months
ROE: 14.4%
ROCE: 17.1%
Debt to equity: 0.32
Volume, NSE: 10,820

Sheetal Cool Products share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Sheetal Cool Products' share price is on record from 30 Oct 2017, when it closed at ₹86.60, to 29 Oct 2026. Its highest close was ₹701.15 on 18 Apr 2023 and its lowest ₹83.00 on 15 Nov 2017. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	567.75	+78.0%	682.75	286.40	322.90	690.00	285.90	64,51,169
2025	318.99	−0.2%	354.50	194.10	326.80	368.95	190.03	51,91,649
2024	319.70	−4.4%	610.40	304.85	338.00	634.50	300.00	1,15,88,731
2023	334.50	−47.4%	701.15	329.75	645.75	717.05	325.05	57,96,016
2022BSE close	636.20	+124.3%	674.95	267.30	280.50	706.60	262.00	69,01,043
2021BSE close	283.65	+73.0%	296.00	130.00	168.90	304.80	119.20	22,45,600
2020BSE close	164.00	+20.3%	182.85	90.00	131.00	196.95	84.05	24,34,400
2019BSE close	136.30	+13.8%	150.90	96.55	124.90	152.10	93.00	24,45,600
2018BSE close	119.80	−19.3%	185.95	111.50	149.00	196.70	110.00	52,08,000
2017BSE close	148.45	–	151.55	83.00	96.00	158.50	80.50	75,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 30 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	567.75	−9.8%	638.00	646.00	545.10	1,98,880
Sep 2026	629.15	−0.9%	632.00	680.00	608.30	1,57,053
Aug 2026	634.75	+3.2%	619.00	690.00	580.20	17,22,531
Jul 2026	615.00	+28.9%	480.70	630.00	454.40	23,72,804
Jun 2026	477.00	+12.2%	445.00	524.90	430.10	4,79,644
May 2026	425.05	+11.0%	393.30	480.00	388.00	4,21,344
Apr 2026	383.00	+23.1%	316.00	387.00	300.00	1,69,493
Mar 2026	311.20	−0.3%	310.00	348.85	285.90	1,61,037
Feb 2026	312.20	+1.2%	312.00	349.00	298.00	1,98,250
Jan 2026	308.40	−3.3%	322.90	325.90	286.00	5,70,133
Dec 2025	318.99	+50.0%	212.00	323.00	190.03	16,93,602
Nov 2025	212.71	−10.2%	239.29	248.84	202.81	1,83,426
Oct 2025	236.84	+3.1%	233.10	265.19	226.50	2,56,872
Sep 2025	229.68	−5.5%	244.50	289.84	226.35	4,73,124
Aug 2025	243.10	−18.4%	302.95	308.00	232.35	3,05,840
Jul 2025	297.85	−2.3%	306.45	316.30	290.35	2,20,880
Jun 2025	304.95	−8.1%	333.00	350.25	300.00	2,75,460
May 2025	331.70	+4.5%	315.00	359.90	287.30	5,26,634
Apr 2025	317.55	+1.3%	313.95	368.95	297.80	3,70,403
Mar 2025	313.55	+6.3%	299.55	354.00	278.95	4,82,225
Feb 2025	295.05	−8.6%	318.20	334.00	262.60	2,17,959
Jan 2025	322.65	+0.9%	326.80	339.80	295.00	1,85,224
Dec 2024	319.70	+1.8%	315.90	358.00	312.00	1,21,087
Nov 2024	314.10	−9.4%	349.90	376.85	300.00	1,25,049
Oct 2024	346.80	−4.5%	364.00	383.45	335.05	2,41,416
Sep 2024	363.00	−10.7%	406.55	415.40	360.00	3,83,611
Aug 2024	406.55	−5.4%	431.90	445.45	384.25	5,34,275
Jul 2024	429.65	−23.0%	561.20	634.50	419.00	22,26,877
Jun 2024	558.30	+7.9%	540.00	626.75	450.50	21,16,989
May 2024	517.60	+23.9%	417.75	545.95	399.00	24,96,739
Apr 2024	417.75	+19.7%	360.00	451.90	352.55	7,78,344
Mar 2024	349.00	−11.0%	403.90	421.70	336.75	4,39,590
Feb 2024	392.05	+15.4%	339.00	483.70	318.25	16,37,771
Jan 2024	339.85	+1.6%	338.00	375.50	321.25	4,86,983
Dec 2023	334.50	−2.2%	349.90	358.50	325.05	3,37,833
Nov 2023	342.00	−18.3%	412.00	428.85	335.00	5,07,180
Oct 2023	418.50	+1.0%	420.00	471.50	400.00	2,44,232
Sep 2023	414.35	+2.6%	409.00	437.00	393.80	1,38,958
Aug 2023	403.80	−4.6%	423.50	430.00	388.85	1,17,741
Jul 2023	423.40	−0.6%	435.00	474.70	365.30	2,65,522
Jun 2023	426.10	−0.1%	429.00	459.00	410.00	5,40,495
May 2023	426.70	−20.9%	545.00	545.00	418.95	10,25,208
Apr 2023	539.40	+3.0%	537.95	717.05	505.90	15,86,443
Mar 2023	523.75	−0.4%	524.90	595.30	496.70	6,25,733
Feb 2023	525.85	−4.3%	550.00	595.00	512.80	1,53,526
Jan 2023	549.55	−13.6%	645.75	652.75	534.90	2,53,145
Dec 2022	636.20	+6.4%	609.95	682.00	523.00	6,54,338
Nov 2022BSE close	597.80	+3.6%	580.00	706.60	563.50	4,53,505
Oct 2022BSE close	577.00	+11.4%	520.00	632.00	493.05	8,56,800
Sep 2022BSE close	517.75	+1.3%	510.00	558.90	451.00	11,70,800
Aug 2022BSE close	510.95	+8.2%	484.00	550.00	450.00	6,98,000
Jul 2022BSE close	472.05	−0.6%	480.00	524.75	452.15	2,02,800
Jun 2022BSE close	475.00	+6.0%	450.95	490.00	386.15	1,64,800
May 2022BSE close	448.30	−17.5%	551.00	580.00	396.90	5,16,000
Apr 2022BSE close	543.70	+38.9%	396.90	548.70	395.00	11,64,000
Mar 2022BSE close	391.50	+37.6%	297.00	394.00	270.55	3,72,800
Feb 2022BSE close	284.55	−15.6%	332.00	347.00	262.00	1,76,800
Jan 2022BSE close	337.00	+18.8%	280.50	372.40	267.30	4,70,400
Dec 2021BSE close	283.65	+13.5%	254.00	304.80	254.00	1,68,800
Nov 2021BSE close	250.00	+6.4%	234.00	255.00	208.00	1,02,400
Oct 2021BSE close	234.95	+24.2%	193.95	294.95	186.50	7,23,200
Sep 2021BSE close	189.20	+38.5%	138.05	197.70	135.05	3,60,800
Aug 2021BSE close	136.65	−2.7%	141.00	155.00	131.00	1,09,600
Jul 2021BSE close	140.50	+1.8%	134.05	157.00	126.00	1,34,400
Jun 2021BSE close	138.00	−1.6%	141.10	175.00	134.00	1,22,400
May 2021BSE close	140.30	−3.9%	145.00	154.90	119.20	1,48,000
Apr 2021BSE close	146.00	−11.2%	164.00	168.00	142.00	64,000
Mar 2021BSE close	164.40	+7.2%	155.00	180.00	152.00	76,000
Feb 2021BSE close	153.30	−8.8%	162.00	187.20	151.50	1,28,000
Jan 2021BSE close	168.00	+2.4%	168.90	185.00	161.10	1,08,000
Dec 2020BSE close	164.00	+1.9%	160.00	196.95	128.80	1,50,400
Nov 2020BSE close	161.00	−7.2%	172.00	174.50	144.05	1,70,400
Oct 2020BSE close	173.50	+0.6%	165.00	179.50	159.95	2,07,200
Sep 2020BSE close	172.50	+14.6%	150.00	185.95	145.00	2,82,400
Aug 2020BSE close	150.55	+37.4%	89.55	157.00	89.55	2,81,600
Jul 2020BSE close	109.60	−2.9%	116.95	118.00	88.50	85,600
Jun 2020BSE close	112.90	+5.0%	99.90	119.50	96.00	62,400
May 2020BSE close	107.50	+11.4%	85.00	107.50	84.05	72,000
Apr 2020BSE close	96.50	−3.9%	90.35	103.90	85.35	78,400
Mar 2020BSE close	100.40	−25.3%	134.75	142.90	90.35	1,45,600
Feb 2020BSE close	134.45	+6.3%	127.80	139.00	121.20	2,16,000
Jan 2020BSE close	126.45	−7.2%	131.00	138.30	119.00	6,82,400
Dec 2019BSE close	136.30	−1.2%	136.00	142.75	131.00	5,17,600
Nov 2019BSE close	138.00	0.0%	138.00	142.50	129.00	4,56,000
Oct 2019BSE close	137.95	+6.9%	135.00	144.00	110.00	2,80,800
Sep 2019BSE close	129.00	+20.1%	108.00	135.00	100.00	1,24,800
Aug 2019BSE close	107.45	+3.3%	107.25	118.00	93.00	90,400
Jul 2019BSE close	104.05	−21.5%	128.50	132.00	102.80	1,72,000
Jun 2019BSE close	132.50	+6.4%	123.20	135.70	115.10	1,48,800
May 2019BSE close	124.55	+13.6%	112.95	134.10	106.50	1,30,400
Apr 2019BSE close	109.60	−11.5%	125.00	135.00	109.60	74,400
Mar 2019BSE close	123.90	+8.7%	115.45	128.00	100.10	1,50,400
Feb 2019BSE close	114.00	−14.1%	122.55	138.80	106.50	1,48,800
Jan 2019BSE close	132.75	+10.8%	124.90	152.10	114.50	1,51,200
Dec 2018BSE close	119.80	−8.2%	133.50	136.75	110.00	1,33,600
Nov 2018BSE close	130.55	−3.3%	135.00	140.00	120.15	92,800
Oct 2018BSE close	135.00	−11.1%	158.00	158.00	131.10	1,13,600
Sep 2018BSE close	151.80	−6.4%	164.00	181.00	146.00	3,14,400
Aug 2018BSE close	162.10	+17.4%	140.00	163.00	115.10	4,39,200
Jul 2018BSE close	138.10	+15.1%	120.00	163.90	120.00	5,58,400
Jun 2018BSE close	120.00	−24.3%	159.00	159.00	114.00	4,02,400
May 2018BSE close	158.50	−6.1%	165.00	183.00	145.00	3,23,200
Apr 2018BSE close	168.75	+23.8%	138.00	196.70	132.00	8,92,800
Mar 2018BSE close	136.30	+5.4%	130.00	142.00	118.00	3,58,400
Feb 2018BSE close	129.30	+6.4%	124.00	138.50	114.20	5,10,400
Jan 2018BSE close	121.55	−18.1%	149.00	171.05	118.00	10,68,800
Dec 2017BSE close	148.45	+61.7%	99.40	158.50	91.90	21,92,000
Nov 2017BSE close	91.80	+5.6%	88.75	95.85	81.90	25,71,200
Oct 2017BSE close	86.95	–	96.00	96.00	80.50	27,96,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	577.00	580.00	562.10	567.75	571.10	10,820
28 Oct 2026	582.95	583.00	561.30	567.65	578.89	6,761
27 Oct 2026	574.00	588.80	545.10	578.55	564.45	12,856
26 Oct 2026	585.00	585.00	550.10	560.85	564.36	3,644
23 Oct 2026	594.95	612.00	563.00	574.50	577.79	6,648
22 Oct 2026	575.00	602.00	547.20	592.35	580.18	13,874
21 Oct 2026	617.00	617.00	573.55	573.55	583.53	6,577
19 Oct 2026	614.00	614.00	591.00	603.70	606.34	1,960
16 Oct 2026	609.00	614.00	582.30	609.20	603.49	4,580
15 Oct 2026	620.00	620.00	595.00	600.45	610.24	12,393
14 Oct 2026	615.00	621.00	590.00	614.10	609.95	8,981
13 Oct 2026	616.00	621.00	605.00	607.40	613.03	4,185
12 Oct 2026	625.00	636.00	612.00	614.65	618.91	15,419
9 Oct 2026	605.80	639.25	600.00	616.80	626.56	4,871
8 Oct 2026	615.00	625.00	602.00	608.85	615.85	5,062
7 Oct 2026	615.30	624.00	600.30	609.20	618.49	65,509
6 Oct 2026	627.45	627.45	605.00	609.25	612.09	4,825
5 Oct 2026	633.70	633.70	610.35	617.85	617.93	3,408
1 Oct 2026	638.00	646.00	615.00	620.45	624.25	6,507
30 Sep 2026	637.10	648.50	625.05	629.15	634.81	1,092
29 Sep 2026	633.00	658.00	620.35	641.05	639.52	5,479
28 Sep 2026	644.00	646.00	620.30	628.50	630.32	4,243

Prices in ₹ per share as traded, not adjusted.