Stock listing
BSE:SHAMFOAM Sham Foam Ltd. Share Price
Follow Sham Foam Ltd. into a list and get an email when it puts out news.
Share price · BSE:SHAMFOAM
₹86.70 INR -1.30 (-1.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹86.00 – ₹88.50 INROct 30, 2026
- Volume
- 6,000 sharesOct 30, 2026
- Traded on an average day
- ₹7.13M INRMedian day 14,000 shares · last 3 months, Aug 18, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 18, 2026 – Oct 30, 2026 · BSE:SHAMFOAM · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹86.70 | -1.30 | -1.5% | ₹86.00 | ₹88.50 | ₹86.00 | 6,000 | |
| ₹88.00 | +3.00 | +3.5% | ₹84.00 | ₹88.00 | ₹84.00 | 8,000 | |
| ₹85.00 | +1.00 | +1.2% | ₹85.00 | ₹85.00 | ₹85.00 | 1,000 | |
| ₹84.00 | -1.89 | -2.2% | ₹88.90 | ₹88.95 | ₹84.00 | 5,000 | |
| ₹85.89 | +0.89 | +1.0% | ₹85.00 | ₹86.00 | ₹83.10 | 6,000 | |
| ₹85.00 | -1.71 | -2.0% | ₹86.82 | ₹86.83 | ₹82.05 | 8,000 | |
| ₹86.71 | -2.34 | -2.6% | ₹89.00 | ₹89.50 | ₹86.00 | 8,000 | |
| ₹89.05 | -0.45 | -0.5% | ₹89.55 | ₹89.70 | ₹89.05 | 6,000 | |
| ₹89.50 | +2.50 | +2.9% | ₹85.00 | ₹90.00 | ₹85.00 | 8,000 | |
| ₹87.00 | -0.74 | -0.8% | ₹87.74 | ₹87.74 | ₹85.05 | 7,000 | |
| ₹87.74 | +4.54 | +5.5% | ₹82.00 | ₹89.10 | ₹82.00 | 12,000 | |
| ₹83.20 | 0.00 | 0.0% | ₹83.62 | ₹83.62 | ₹83.20 | 3,000 | |
| ₹83.20 | -0.81 | -1.0% | ₹84.00 | ₹87.00 | ₹82.00 | 13,000 | |
| ₹84.01 | +1.66 | +2.0% | ₹86.00 | ₹87.00 | ₹84.01 | 6,000 | |
| ₹82.35 | -0.65 | -0.8% | ₹82.35 | ₹82.35 | ₹82.35 | 1,000 | |
| ₹83.00 | -1.89 | -2.2% | ₹84.00 | ₹84.00 | ₹83.00 | 4,000 | |
| ₹84.89 | +4.47 | +5.6% | ₹83.10 | ₹85.00 | ₹81.00 | 13,000 | |
| ₹80.42 | -2.47 | -3.0% | ₹79.00 | ₹83.70 | ₹79.00 | 6,000 | |
| ₹82.89 | +2.84 | +3.5% | ₹80.52 | ₹82.89 | ₹79.00 | 7,000 | |
| ₹80.05 | -6.41 | -7.4% | ₹86.00 | ₹86.00 | ₹77.82 | 76,000 | |
| ₹86.46 | -7.84 | -8.3% | ₹94.30 | ₹94.30 | ₹84.87 | 30,000 | |
| ₹94.30 | -5.22 | -5.2% | ₹99.52 | ₹102.00 | ₹90.10 | 28,000 | |
| ₹99.52 | +7.87 | +8.6% | ₹91.99 | ₹100.00 | ₹89.50 | 127,000 | |
| ₹91.65 | +14.92 | +19.4% | ₹77.00 | ₹92.07 | ₹76.75 | 175,000 | |
| ₹76.73 | +8.73 | +12.8% | ₹70.00 | ₹78.89 | ₹64.99 | 42,000 | |
| ₹68.00 | -3.60 | -5.0% | ₹72.55 | ₹72.55 | ₹68.00 | 14,000 | |
| ₹71.60 | +5.60 | +8.5% | ₹67.00 | ₹74.90 | ₹66.00 | 28,000 | |
| ₹66.00 | +9.00 | +15.8% | ₹52.30 | ₹67.47 | ₹52.30 | 26,000 | |
| ₹57.00 | -0.05 | -0.1% | ₹57.00 | ₹57.00 | ₹57.00 | 15,000 | |
| ₹57.05 | 0.00 | 0.0% | ₹57.00 | ₹57.05 | ₹57.00 | 2,000 | |
| ₹57.05 | -0.95 | -1.6% | ₹56.00 | ₹58.00 | ₹56.00 | 17,000 | |
| ₹58.00 | -0.31 | -0.5% | ₹59.48 | ₹59.48 | ₹57.30 | 7,000 | |
| ₹58.31 | -0.69 | -1.2% | ₹59.00 | ₹59.00 | ₹56.01 | 17,000 | |
| ₹59.00 | -2.98 | -4.8% | ₹60.10 | ₹60.12 | ₹58.01 | 38,000 | |
| ₹61.98 | -2.07 | -3.2% | ₹60.25 | ₹65.32 | ₹60.25 | 34,000 | |
| ₹64.05 | -3.94 | -5.8% | ₹65.01 | ₹67.99 | ₹62.50 | 40,000 | |
| ₹67.99 | -0.91 | -1.3% | ₹66.51 | ₹67.99 | ₹66.50 | 9,000 | |
| ₹68.90 | -1.15 | -1.6% | ₹69.20 | ₹69.20 | ₹64.30 | 24,000 | |
| ₹70.05 | -1.95 | -2.7% | ₹72.36 | ₹72.36 | ₹70.00 | 16,000 | |
| ₹72.00 | +0.35 | +0.5% | ₹70.61 | ₹72.00 | ₹69.95 | 23,000 | |
| ₹71.65 | -4.55 | -6.0% | ₹81.94 | ₹81.94 | ₹67.05 | 83,000 | |
| ₹76.20 | -4.00 | -5.0% | ₹78.30 | ₹78.45 | ₹76.20 | 53,000 | |
| ₹80.20 | -4.20 | -5.0% | ₹87.90 | ₹87.95 | ₹80.20 | 63,000 | |
| ₹84.40 | +4.00 | +5.0% | ₹78.05 | ₹84.40 | ₹78.00 | 80,000 | |
| ₹80.40 | +3.80 | +5.0% | ₹72.80 | ₹80.40 | ₹72.80 | 788,000 | |
| ₹76.60 | -4.00 | -5.0% | ₹76.60 | ₹76.60 | ₹76.60 | 9,000 | |
| ₹80.60 | -4.20 | -5.0% | ₹80.60 | ₹80.60 | ₹80.60 | 5,000 | |
| ₹84.80 | -4.45 | -5.0% | ₹84.80 | ₹84.80 | ₹84.80 | 8,000 | |
| ₹89.25 | -4.65 | -5.0% | ₹89.25 | ₹89.25 | ₹89.25 | 22,000 | |
| ₹93.90 | -4.90 | -5.0% | ₹93.90 | ₹93.90 | ₹93.90 | 41,000 | |
| ₹98.80 | — | — | ₹104.00 | ₹109.00 | ₹98.80 | 1,994,000 |
- Ticker
- BSE:SHAMFOAM
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for Intimation Of Board Meeting In Pursuant To Regulation 29 (1) (A) Of SEBI (LODR) Regulations, 2015
Latest news
Sham Foam Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹80.05 (-7.4%) on Oct 1, 2026
Closure of Trading Window
Sep 30, 2026
Closed ₹80.05 (-7.4%) on Oct 1, 2026
Sham Foam Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹94.30 (-5.2%) on Sep 29, 2026
Disclosure Under Regulation 7(2) Of SEBI (Prohibition Of Insider Trading) Regulations, 2015
Sep 29, 2026
Closed ₹94.30 (-5.2%) on Sep 29, 2026
Sham Foam Ltd. Press Release Aug 26 2026
Aug 26, 2026
Closed ₹84.40 (+5.0%) on Aug 27, 2026
Disclosures under Reg. 29(1) of SEBI (SAST) Regulations, 2011
Aug 26, 2026
Closed ₹84.40 (+5.0%) on Aug 27, 2026
Sham Foam Ltd. on 6ix
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Sham Foam Ltd.