Ishaan Infrastructures and Shelters Limited (BOM:540134)
India
· Delayed Price · Currency is INR 9.15
-0.47 (-4.89%)
At close: Mar 9, 2026
BOM:540134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | -4.89% | 336 |
| Mar 6, 2026 | 10.07 | 10.07 | 9.57 | 9.62 | 9.62 | -4.47% | 270 |
| Mar 5, 2026 | 10.63 | 10.63 | 10.07 | 10.07 | 10.07 | -4.82% | 338 |
| Mar 4, 2026 | 10.00 | 10.63 | 10.00 | 10.58 | 10.58 | 4.44% | 3,441 |
| Mar 2, 2026 | 10.13 | 10.18 | 10.13 | 10.13 | 10.13 | - | 371 |
| Feb 27, 2026 | 10.18 | 10.68 | 9.70 | 10.13 | 10.13 | -0.49% | 3,827 |
| Feb 26, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | -4.50% | 36 |
| Feb 25, 2026 | 11.16 | 11.69 | 10.63 | 10.66 | 10.66 | -4.48% | 600 |
| Feb 24, 2026 | 10.85 | 11.17 | 10.11 | 11.16 | 11.16 | 4.89% | 43,466 |
| Feb 23, 2026 | 10.20 | 10.65 | 9.81 | 10.64 | 10.64 | 4.83% | 2,257 |
| Feb 20, 2026 | 10.15 | 10.15 | 9.25 | 10.15 | 10.15 | 4.64% | 12,708 |
| Feb 19, 2026 | 10.14 | 10.14 | 9.70 | 9.70 | 9.70 | 0.41% | 2,574 |
| Feb 18, 2026 | 9.80 | 10.25 | 9.32 | 9.66 | 9.66 | -1.43% | 3,559 |
| Feb 17, 2026 | 9.37 | 9.80 | 9.00 | 9.80 | 9.80 | 4.59% | 33,548 |
| Feb 16, 2026 | 9.41 | 9.41 | 9.37 | 9.37 | 9.37 | - | 210 |
| Feb 13, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 2 |
| Feb 12, 2026 | 9.81 | 9.81 | 9.36 | 9.37 | 9.37 | -4.49% | 489 |
| Feb 11, 2026 | 10.30 | 10.75 | 9.81 | 9.81 | 9.81 | -4.76% | 375 |
| Feb 10, 2026 | 10.29 | 10.35 | 10.29 | 10.30 | 10.30 | 2.08% | 1,839 |
| Feb 9, 2026 | 9.99 | 10.09 | 9.99 | 10.09 | 10.09 | 4.99% | 50,706 |
| Feb 6, 2026 | 10.04 | 10.58 | 9.61 | 9.61 | 9.61 | -4.76% | 57,707 |
| Feb 5, 2026 | 9.66 | 10.14 | 9.18 | 10.09 | 10.09 | 4.45% | 334 |
| Feb 4, 2026 | 10.13 | 10.13 | 9.63 | 9.66 | 9.66 | -4.64% | 354 |
| Feb 3, 2026 | 9.74 | 10.22 | 9.31 | 10.13 | 10.13 | 4.00% | 11,499 |
| Feb 2, 2026 | 9.55 | 9.74 | 9.04 | 9.74 | 9.74 | 2.42% | 63,525 |
| Feb 1, 2026 | 8.88 | 9.51 | 8.88 | 9.51 | 9.51 | 4.97% | 356 |
| Jan 30, 2026 | 9.05 | 9.10 | 9.05 | 9.06 | 9.06 | -4.63% | 970 |
| Jan 29, 2026 | 9.59 | 9.60 | 9.50 | 9.50 | 9.50 | 3.49% | 200,316 |
| Jan 28, 2026 | 9.48 | 9.49 | 9.01 | 9.18 | 9.18 | -3.16% | 3,268 |
| Jan 27, 2026 | 9.48 | 9.69 | 9.48 | 9.48 | 9.48 | 2.05% | 695 |
| Jan 23, 2026 | 9.08 | 9.29 | 8.46 | 9.29 | 9.29 | 4.38% | 11,976 |
| Jan 22, 2026 | 9.22 | 9.75 | 8.90 | 8.90 | 8.90 | -4.51% | 1,227 |
| Jan 21, 2026 | 9.85 | 9.85 | 9.31 | 9.32 | 9.32 | -4.90% | 5,962 |
| Jan 20, 2026 | 10.31 | 10.31 | 9.80 | 9.80 | 9.80 | -4.95% | 4,088 |
| Jan 19, 2026 | 10.71 | 11.23 | 10.31 | 10.31 | 10.31 | -3.73% | 2,469 |
| Jan 16, 2026 | 11.41 | 11.41 | 10.71 | 10.71 | 10.71 | -4.29% | 391 |
| Jan 14, 2026 | 10.45 | 11.19 | 10.45 | 11.19 | 11.19 | 4.97% | 3,638 |
| Jan 13, 2026 | 10.81 | 11.13 | 10.60 | 10.66 | 10.66 | 0.57% | 330,799 |
| Jan 12, 2026 | 10.64 | 11.14 | 10.59 | 10.60 | 10.60 | -4.85% | 4,519 |
| Jan 9, 2026 | 11.16 | 11.16 | 10.56 | 11.14 | 11.14 | 4.70% | 3,173 |
| Jan 8, 2026 | 11.01 | 11.45 | 10.57 | 10.64 | 10.64 | -3.36% | 3,182 |
| Jan 7, 2026 | 11.12 | 11.12 | 11.01 | 11.01 | 11.01 | -0.99% | 714 |
| Jan 6, 2026 | 11.01 | 11.44 | 11.01 | 11.12 | 11.12 | 1.00% | 2,260 |
| Jan 5, 2026 | 11.27 | 11.58 | 11.01 | 11.01 | 11.01 | -0.36% | 4,645 |
| Jan 2, 2026 | 11.01 | 11.44 | 11.01 | 11.05 | 11.05 | 0.18% | 287 |
| Jan 1, 2026 | 11.44 | 11.44 | 11.01 | 11.03 | 11.03 | 0.18% | 5,081 |
| Dec 31, 2025 | 11.01 | 11.34 | 11.01 | 11.01 | 11.01 | 1.10% | 4,303 |
| Dec 30, 2025 | 11.03 | 11.03 | 10.88 | 10.89 | 10.89 | -3.11% | 12,896 |
| Dec 29, 2025 | 11.14 | 11.35 | 10.57 | 11.24 | 11.24 | 1.35% | 2,152 |
| Dec 26, 2025 | 10.25 | 11.19 | 10.20 | 11.09 | 11.09 | 3.36% | 13,406 |
| Dec 24, 2025 | 11.31 | 11.31 | 10.70 | 10.73 | 10.73 | -4.71% | 1,861 |
| Dec 23, 2025 | 11.67 | 11.67 | 11.26 | 11.26 | 11.26 | -4.50% | 722 |
| Dec 22, 2025 | 11.40 | 11.80 | 10.82 | 11.79 | 11.79 | 3.88% | 9,013 |
| Dec 19, 2025 | 10.90 | 11.35 | 10.50 | 11.35 | 11.35 | 4.13% | 175,375 |
| Dec 18, 2025 | 10.48 | 11.10 | 10.28 | 10.90 | 10.90 | 2.93% | 21,230 |
| Dec 17, 2025 | 11.00 | 11.00 | 10.59 | 10.59 | 10.59 | -4.94% | 3,309 |
| Dec 16, 2025 | 12.47 | 12.47 | 11.00 | 11.14 | 11.14 | -6.31% | 14,191 |
| Dec 15, 2025 | 12.65 | 13.48 | 11.51 | 11.89 | 11.89 | -4.96% | 55,913 |
| Dec 12, 2025 | 12.31 | 12.88 | 11.36 | 12.51 | 12.51 | 3.99% | 28,150 |
| Dec 11, 2025 | 12.17 | 12.19 | 11.07 | 12.03 | 12.03 | 8.18% | 72,869 |
| Dec 10, 2025 | 10.89 | 11.34 | 10.30 | 11.12 | 11.12 | 5.40% | 10,616 |
| Dec 9, 2025 | 12.34 | 12.35 | 10.26 | 10.55 | 10.55 | -6.47% | 75,297 |
| Dec 8, 2025 | 11.30 | 11.30 | 10.79 | 11.28 | 11.28 | 5.52% | 28,735 |
| Dec 5, 2025 | 10.85 | 11.35 | 10.25 | 10.69 | 10.69 | 3.09% | 36,932 |
| Dec 4, 2025 | 10.81 | 10.97 | 10.35 | 10.37 | 10.37 | -4.07% | 24,988 |
| Dec 3, 2025 | 10.51 | 11.00 | 10.21 | 10.81 | 10.81 | 3.15% | 152,861 |
| Dec 2, 2025 | 10.40 | 11.38 | 10.40 | 10.48 | 10.48 | -3.32% | 42,263 |
| Dec 1, 2025 | 10.70 | 11.03 | 10.21 | 10.84 | 10.84 | 1.78% | 1,338 |
| Nov 28, 2025 | 11.15 | 11.15 | 10.25 | 10.65 | 10.65 | -0.84% | 559 |
| Nov 27, 2025 | 10.71 | 10.95 | 10.10 | 10.74 | 10.74 | 2.29% | 5,978 |
| Nov 26, 2025 | 10.99 | 10.99 | 10.50 | 10.50 | 10.50 | - | 110 |
| Nov 25, 2025 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 5.00% | 14,366 |
| Nov 24, 2025 | 9.95 | 10.00 | 9.52 | 10.00 | 10.00 | 0.81% | 3,571 |
| Nov 21, 2025 | 10.66 | 10.66 | 9.91 | 9.92 | 9.92 | -4.62% | 33,620 |
| Nov 20, 2025 | 10.20 | 11.16 | 10.20 | 10.40 | 10.40 | -2.16% | 66,139 |
| Nov 19, 2025 | 11.00 | 11.30 | 10.31 | 10.63 | 10.63 | -1.39% | 12,362 |
| Nov 18, 2025 | 11.00 | 11.42 | 10.61 | 10.78 | 10.78 | -1.01% | 104,211 |
| Nov 17, 2025 | 11.19 | 11.34 | 10.80 | 10.89 | 10.89 | 0.83% | 72,462 |
| Nov 14, 2025 | 11.75 | 11.75 | 10.75 | 10.80 | 10.80 | -4.09% | 29,648 |
| Nov 13, 2025 | 10.80 | 11.26 | 10.80 | 11.26 | 11.26 | 4.74% | 19,331 |
| Nov 12, 2025 | 11.35 | 11.40 | 10.72 | 10.75 | 10.75 | -1.01% | 129,804 |
| Nov 11, 2025 | 10.84 | 11.95 | 10.84 | 10.86 | 10.86 | -4.65% | 137,732 |
| Nov 10, 2025 | 11.55 | 11.88 | 10.83 | 11.39 | 11.39 | 0.62% | 286,810 |
| Nov 7, 2025 | 10.70 | 11.35 | 10.43 | 11.32 | 11.32 | 3.85% | 38,629 |
| Nov 6, 2025 | 10.83 | 11.00 | 10.33 | 10.90 | 10.90 | 0.65% | 13,392 |
| Nov 4, 2025 | 11.24 | 11.24 | 10.22 | 10.83 | 10.83 | 0.74% | 59,829 |
| Nov 3, 2025 | 10.11 | 10.90 | 10.05 | 10.75 | 10.75 | 1.90% | 154,966 |
| Oct 31, 2025 | 10.86 | 10.86 | 10.50 | 10.55 | 10.55 | -0.94% | 5,564 |
| Oct 30, 2025 | 10.30 | 10.79 | 10.30 | 10.65 | 10.65 | 3.40% | 6,172 |
| Oct 29, 2025 | 10.34 | 10.35 | 10.01 | 10.30 | 10.30 | 4.04% | 16,464 |
| Oct 28, 2025 | 10.30 | 10.68 | 9.85 | 9.90 | 9.90 | -3.32% | 104,150 |
| Oct 27, 2025 | 11.00 | 11.00 | 10.06 | 10.24 | 10.24 | -2.57% | 15,750 |
| Oct 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5.00% | 8,479 |
| Oct 23, 2025 | 10.46 | 10.47 | 10.01 | 10.01 | 10.01 | 0.30% | 14,074 |
| Oct 21, 2025 | 10.00 | 10.47 | 9.56 | 9.98 | 9.98 | -0.10% | 8,254 |
| Oct 20, 2025 | 10.15 | 10.15 | 9.52 | 9.99 | 9.99 | 3.31% | 65,145 |
| Oct 17, 2025 | 9.72 | 10.65 | 9.66 | 9.67 | 9.67 | -4.73% | 20,292 |
| Oct 16, 2025 | 9.55 | 10.50 | 9.55 | 10.15 | 10.15 | 1.10% | 11,267 |
| Oct 15, 2025 | 9.67 | 10.15 | 9.64 | 10.04 | 10.04 | 3.83% | 7,346 |
| Oct 14, 2025 | 9.58 | 9.71 | 8.81 | 9.67 | 9.67 | 4.54% | 13,133 |