Ishaan Infrastructures and Shelters Limited (BOM:540134)
India
· Delayed Price · Currency is INR 18.74
+0.89 (4.99%)
At close: Apr 28, 2026
BOM:540134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.74 | 19.11 | 18.74 | 19.02 | 19.02 | 1.49% | 686 |
| Apr 28, 2026 | 18.74 | 18.74 | 18.73 | 18.74 | 18.74 | 4.99% | 11,120 |
| Apr 27, 2026 | 17.79 | 17.85 | 17.79 | 17.85 | 17.85 | 5.00% | 885 |
| Apr 24, 2026 | 15.61 | 17.08 | 15.61 | 17.00 | 17.00 | 4.10% | 2,383 |
| Apr 23, 2026 | 16.29 | 16.33 | 16.25 | 16.33 | 16.33 | 4.95% | 3,382 |
| Apr 22, 2026 | 15.12 | 15.56 | 14.14 | 15.56 | 15.56 | 4.99% | 2,579 |
| Apr 21, 2026 | 14.22 | 14.90 | 13.51 | 14.82 | 14.82 | 4.22% | 23,015 |
| Apr 20, 2026 | 13.77 | 14.45 | 13.71 | 14.22 | 14.22 | 3.27% | 11,711 |
| Apr 17, 2026 | 13.77 | 13.77 | 13.64 | 13.77 | 13.77 | 4.95% | 11,522 |
| Apr 16, 2026 | 12.37 | 13.12 | 12.37 | 13.12 | 13.12 | 4.96% | 3,170 |
| Apr 15, 2026 | 13.04 | 13.04 | 12.50 | 12.50 | 12.50 | 0.64% | 12,583 |
| Apr 13, 2026 | 12.11 | 12.46 | 11.28 | 12.42 | 12.42 | 4.63% | 3,918 |
| Apr 10, 2026 | 12.10 | 12.10 | 11.86 | 11.87 | 11.87 | 0.08% | 11 |
| Apr 9, 2026 | 11.35 | 11.86 | 11.35 | 11.86 | 11.86 | - | 228 |
| Apr 8, 2026 | 11.38 | 11.86 | 11.38 | 11.86 | 11.86 | 4.96% | 6,143 |
| Apr 7, 2026 | 11.90 | 12.10 | 10.99 | 11.30 | 11.30 | -2.25% | 2,509 |
| Apr 6, 2026 | 10.00 | 12.10 | 10.00 | 11.56 | 11.56 | 5.09% | 4,644 |
| Apr 2, 2026 | 9.80 | 11.00 | 9.80 | 11.00 | 11.00 | 10.00% | 3,288 |
| Apr 1, 2026 | 9.74 | 10.00 | 9.74 | 10.00 | 10.00 | 4.71% | 73 |
| Mar 30, 2026 | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | 2.69% | 1,903 |
| Mar 27, 2026 | 9.11 | 9.30 | 9.11 | 9.30 | 9.30 | 2.09% | 32 |
| Mar 25, 2026 | 9.05 | 9.90 | 9.05 | 9.11 | 9.11 | 0.66% | 1,609 |
| Mar 24, 2026 | 8.32 | 9.05 | 8.32 | 9.05 | 9.05 | 9.96% | 532 |
| Mar 23, 2026 | 8.31 | 8.31 | 8.11 | 8.23 | 8.23 | 1.48% | 415 |
| Mar 20, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 4.92% | 583 |
| Mar 19, 2026 | 8.22 | 8.22 | 7.67 | 7.73 | 7.73 | -4.21% | 703 |
| Mar 18, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% | 107 |
| Mar 17, 2026 | 7.54 | 8.04 | 7.54 | 8.04 | 8.04 | 1.39% | 2,382 |
| Mar 16, 2026 | 8.23 | 8.63 | 7.81 | 7.93 | 7.93 | -3.53% | 3,355 |
| Mar 13, 2026 | 8.61 | 8.61 | 8.19 | 8.22 | 8.22 | -4.53% | 1,548 |
| Mar 12, 2026 | 8.50 | 8.61 | 8.50 | 8.61 | 8.61 | -3.48% | 12,026 |
| Mar 11, 2026 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | -3.67% | 167 |
| Mar 10, 2026 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | 1.20% | 640 |
| 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 |