Shelter Infra Projects Limited (BOM:526839)
India
· Delayed Price · Currency is INR 16.80
-0.20 (-1.18%)
At close: Apr 29, 2026
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.00 | 17.20 | 16.80 | 16.80 | 16.80 | -1.18% | 3,418 |
| Apr 28, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | 0.59% | 36 |
| Apr 27, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 4.97% | 2,340 |
| Apr 24, 2026 | 16.01 | 16.10 | 16.01 | 16.10 | 16.10 | -2.42% | 121 |
| Apr 23, 2026 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | - | 172 |
| Apr 22, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -2.42% | 1,820 |
| Apr 21, 2026 | 16.90 | 16.91 | 16.90 | 16.91 | 16.91 | 4.97% | 9,140 |
| Apr 20, 2026 | 16.03 | 16.11 | 16.00 | 16.11 | 16.11 | - | 47 |
| Apr 17, 2026 | 16.03 | 16.12 | 16.03 | 16.11 | 16.11 | 0.50% | 1,198 |
| Apr 16, 2026 | 16.01 | 16.03 | 16.01 | 16.03 | 16.03 | 1.14% | 198 |
| Apr 15, 2026 | 15.47 | 15.85 | 15.47 | 15.85 | 15.85 | 4.97% | 8,128 |
| Apr 13, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 9 |
| Apr 10, 2026 | 15.20 | 15.20 | 14.45 | 15.10 | 15.10 | -0.72% | 3,302 |
| Apr 9, 2026 | 15.94 | 15.94 | 15.21 | 15.21 | 15.21 | 0.07% | 118 |
| Apr 8, 2026 | 14.67 | 15.20 | 14.67 | 15.20 | 15.20 | 3.61% | 3 |
| Apr 7, 2026 | 15.01 | 15.01 | 14.67 | 14.67 | 14.67 | 0.20% | 332 |
| Apr 6, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 4.95% | 2,275 |
| Apr 2, 2026 | 13.94 | 13.95 | 13.94 | 13.95 | 13.95 | 4.97% | 1,803 |
| Apr 1, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 4.98% | 461 |
| Mar 30, 2026 | 12.72 | 12.72 | 12.66 | 12.66 | 12.66 | 4.46% | 19,591 |
| Mar 27, 2026 | 11.55 | 12.12 | 11.55 | 12.12 | 12.12 | 4.94% | 500 |
| Mar 25, 2026 | 11.49 | 11.55 | 11.49 | 11.55 | 11.55 | 5.00% | 391 |
| Mar 24, 2026 | 13.20 | 13.20 | 11.00 | 11.00 | 11.00 | -9.76% | 10 |
| Mar 23, 2026 | 12.21 | 12.21 | 12.19 | 12.19 | 12.19 | -0.16% | 400 |
| Mar 20, 2026 | 13.65 | 13.65 | 12.21 | 12.21 | 12.21 | -9.96% | 599 |
| Mar 19, 2026 | 13.50 | 13.56 | 13.50 | 13.56 | 13.56 | 0.44% | 74 |
| Mar 18, 2026 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | -10.00% | 127 |
| Mar 17, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | -1.90% | 149 |
| Mar 16, 2026 | 14.50 | 15.29 | 14.50 | 15.29 | 15.29 | 4.87% | 51 |
| Mar 13, 2026 | 14.65 | 14.65 | 14.58 | 14.58 | 14.58 | -0.48% | 23 |
| Mar 12, 2026 | 14.66 | 14.66 | 14.00 | 14.65 | 14.65 | -0.54% | 236 |
| Mar 11, 2026 | 14.73 | 14.73 | 14.10 | 14.73 | 14.73 | -0.47% | 41 |
| Mar 10, 2026 | 14.80 | 14.80 | 14.12 | 14.80 | 14.80 | - | 212 |
| Mar 9, 2026 | 15.31 | 15.31 | 14.80 | 14.80 | 14.80 | 4.96% | 172 |
| Mar 6, 2026 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 0.07% | 282 |
| Mar 5, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 159 |
| Mar 4, 2026 | 14.10 | 14.10 | 14.09 | 14.09 | 14.09 | -0.21% | 3,357 |
| Mar 2, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -4.85% | 1,763 |
| Feb 27, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 9.93% | 1 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Feb 25, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 156 |
| Feb 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 211 |
| Feb 23, 2026 | 12.44 | 13.55 | 12.44 | 13.00 | 13.00 | 5.01% | 16 |
| Feb 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 9.95% | 2,886 |
| Feb 19, 2026 | 12.01 | 12.01 | 11.00 | 11.26 | 11.26 | -6.17% | 280 |
| Feb 18, 2026 | 12.86 | 13.00 | 12.00 | 12.00 | 12.00 | -4.38% | 534 |
| Feb 17, 2026 | 12.52 | 13.76 | 12.52 | 12.55 | 12.55 | -9.71% | 1,501 |
| Feb 16, 2026 | 13.90 | 13.90 | 12.78 | 13.90 | 13.90 | 9.36% | 2,068 |
| Feb 13, 2026 | 13.37 | 13.37 | 12.71 | 12.71 | 12.71 | -5.36% | 323 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.43 | 13.43 | 13.43 | 5.50% | 744 |
| Feb 11, 2026 | 12.67 | 13.91 | 12.67 | 12.73 | 12.73 | 0.47% | 83 |
| Feb 10, 2026 | 14.98 | 14.98 | 12.53 | 12.67 | 12.67 | -8.85% | 2,337 |
| Feb 9, 2026 | 12.97 | 13.90 | 12.20 | 13.90 | 13.90 | 6.92% | 1,870 |
| Feb 6, 2026 | 14.19 | 14.19 | 13.00 | 13.00 | 13.00 | 0.54% | 65 |
| Feb 5, 2026 | 13.95 | 13.95 | 12.87 | 12.93 | 12.93 | -0.46% | 5,222 |
| Feb 4, 2026 | 13.49 | 13.50 | 12.60 | 12.99 | 12.99 | -3.78% | 3,219 |
| Feb 3, 2026 | 14.65 | 14.65 | 13.50 | 13.50 | 13.50 | - | 4,555 |
| Feb 2, 2026 | 14.99 | 14.99 | 13.50 | 13.50 | 13.50 | -10.00% | 2,692 |
| Feb 1, 2026 | 15.00 | 15.00 | 13.50 | 15.00 | 15.00 | - | 1,013 |
| Jan 30, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 3.09% | 660 |
| Jan 29, 2026 | 14.00 | 14.55 | 13.51 | 14.55 | 14.55 | 3.93% | 959 |
| Jan 28, 2026 | 13.86 | 14.00 | 13.86 | 14.00 | 14.00 | 0.57% | 996 |
| Jan 27, 2026 | 13.99 | 13.99 | 13.92 | 13.92 | 13.92 | -0.50% | 48 |
| Jan 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 973 |
| Jan 22, 2026 | 13.01 | 14.31 | 13.01 | 13.99 | 13.99 | 7.53% | 309 |
| Jan 21, 2026 | 12.62 | 14.40 | 12.62 | 13.01 | 13.01 | -7.07% | 1,102 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 1.01% | 1,017 |
| Jan 19, 2026 | 14.50 | 14.50 | 13.86 | 13.86 | 13.86 | -10.00% | 1,191 |
| Jan 16, 2026 | 13.95 | 15.40 | 13.95 | 15.40 | 15.40 | 10.00% | 304 |
| Jan 14, 2026 | 13.43 | 14.00 | 13.43 | 14.00 | 14.00 | 4.24% | 3 |
| Jan 13, 2026 | 13.43 | 14.43 | 13.43 | 13.43 | 13.43 | - | 1,992 |
| Jan 12, 2026 | 12.16 | 13.43 | 12.16 | 13.43 | 13.43 | -0.44% | 192 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.49 | 13.49 | 13.49 | -3.64% | 122 |
| Jan 8, 2026 | 15.97 | 15.97 | 14.00 | 14.00 | 14.00 | -4.44% | 515 |
| Jan 7, 2026 | 14.90 | 14.90 | 13.51 | 14.65 | 14.65 | -1.68% | 521 |
| Jan 6, 2026 | 14.92 | 14.92 | 14.90 | 14.90 | 14.90 | -0.20% | 510 |
| Jan 5, 2026 | 14.80 | 15.00 | 14.80 | 14.93 | 14.93 | 0.88% | 32 |
| Jan 2, 2026 | 12.99 | 14.80 | 12.99 | 14.80 | 14.80 | 4.96% | 152 |
| Jan 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.55% | 1,821 |
| Dec 31, 2025 | 14.95 | 14.95 | 13.75 | 13.75 | 13.75 | -1.79% | 1,046 |
| Dec 30, 2025 | 15.49 | 15.49 | 14.00 | 14.00 | 14.00 | -3.85% | 1,822 |
| Dec 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.95% | 1 |
| Dec 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 159 |
| Dec 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 7 |
| Dec 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Dec 22, 2025 | 14.40 | 15.80 | 14.40 | 15.00 | 15.00 | 4.17% | 1,146 |
| Dec 19, 2025 | 15.00 | 15.10 | 14.40 | 14.40 | 14.40 | -10.00% | 2,704 |
| Dec 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 34 |
| Dec 17, 2025 | 14.98 | 16.00 | 14.98 | 16.00 | 16.00 | 6.67% | 512 |
| Dec 16, 2025 | 14.76 | 15.00 | 14.76 | 15.00 | 15.00 | -2.79% | 180 |
| Dec 15, 2025 | 15.50 | 15.50 | 15.43 | 15.43 | 15.43 | -0.45% | 4 |
| Dec 12, 2025 | 15.48 | 15.50 | 15.00 | 15.50 | 15.50 | 0.13% | 370 |
| Dec 11, 2025 | 15.50 | 15.50 | 15.19 | 15.48 | 15.48 | 3.13% | 140 |
| Dec 10, 2025 | 15.00 | 15.40 | 15.00 | 15.01 | 15.01 | -5.54% | 360 |
| Dec 9, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.06% | 10 |
| Dec 8, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 5 |
| Dec 5, 2025 | 14.55 | 16.00 | 14.55 | 16.00 | 16.00 | 9.97% | 10 |
| Dec 4, 2025 | 16.93 | 16.93 | 14.55 | 14.55 | 14.55 | -6.13% | 8 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 10 |
| Dec 2, 2025 | 15.51 | 17.45 | 15.50 | 15.50 | 15.50 | -3.13% | 326 |