Shelter Pharma Limited (BOM:543963)
India
· Delayed Price · Currency is INR 29.45
-2.15 (-6.80%)
At close: Apr 28, 2026
Shelter Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.35 | 30.78 | 29.00 | 29.45 | 29.45 | -6.80% | 177,000 |
| Apr 27, 2026 | 31.98 | 32.96 | 30.70 | 31.60 | 31.60 | 2.20% | 51,000 |
| Apr 24, 2026 | 30.88 | 30.99 | 30.88 | 30.92 | 30.92 | 2.69% | 9,000 |
| Apr 23, 2026 | 31.00 | 31.00 | 30.11 | 30.11 | 30.11 | -1.41% | 6,000 |
| Apr 22, 2026 | 30.69 | 30.70 | 29.99 | 30.54 | 30.54 | 1.13% | 60,000 |
| Apr 21, 2026 | 30.60 | 30.60 | 29.00 | 30.20 | 30.20 | 0.13% | 60,000 |
| Apr 20, 2026 | 32.00 | 32.00 | 29.75 | 30.16 | 30.16 | -6.80% | 63,000 |
| Apr 17, 2026 | 31.80 | 32.96 | 31.75 | 32.36 | 32.36 | 1.76% | 30,000 |
| Apr 16, 2026 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -1.24% | 24,000 |
| Apr 15, 2026 | 33.54 | 33.54 | 32.20 | 32.20 | 32.20 | 1.58% | 9,000 |
| Apr 13, 2026 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | -5.65% | 6,000 |
| Apr 10, 2026 | 33.84 | 33.84 | 33.50 | 33.60 | 33.60 | 3.38% | 15,000 |
| Apr 9, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 3,000 |
| Apr 8, 2026 | 33.29 | 33.60 | 32.50 | 32.50 | 32.50 | 8.30% | 24,000 |
| Apr 7, 2026 | 30.00 | 31.47 | 30.00 | 30.01 | 30.01 | 4.56% | 18,000 |
| Apr 6, 2026 | 28.50 | 30.10 | 28.50 | 28.70 | 28.70 | -2.21% | 15,000 |
| Apr 2, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.44% | 15,000 |
| Apr 1, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 11.00% | 3,000 |
| Mar 30, 2026 | 27.25 | 28.00 | 26.50 | 26.83 | 26.83 | -7.48% | 54,000 |
| Mar 27, 2026 | 28.70 | 30.10 | 28.70 | 29.00 | 29.00 | -1.86% | 51,000 |
| Mar 25, 2026 | 28.00 | 30.10 | 28.00 | 29.55 | 29.55 | 1.79% | 45,000 |
| Mar 24, 2026 | 30.50 | 30.50 | 29.00 | 29.03 | 29.03 | -1.26% | 15,000 |
| Mar 23, 2026 | 30.01 | 31.47 | 29.16 | 29.40 | 29.40 | -6.81% | 27,000 |
| Mar 20, 2026 | 31.00 | 31.55 | 31.00 | 31.55 | 31.55 | 4.47% | 6,000 |
| Mar 19, 2026 | 32.00 | 32.00 | 30.20 | 30.20 | 30.20 | -6.15% | 21,000 |
| Mar 18, 2026 | 31.53 | 32.50 | 31.33 | 32.18 | 32.18 | 0.56% | 57,000 |
| Mar 17, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 6,000 |
| Mar 16, 2026 | 33.00 | 33.70 | 30.01 | 31.50 | 31.50 | -4.57% | 36,000 |
| Mar 13, 2026 | 33.00 | 34.49 | 33.00 | 33.01 | 33.01 | -4.18% | 12,000 |
| Mar 12, 2026 | 34.60 | 34.60 | 33.50 | 34.45 | 34.45 | -0.29% | 27,000 |
| Mar 11, 2026 | 33.80 | 34.70 | 32.90 | 34.55 | 34.55 | 2.25% | 30,000 |
| Mar 10, 2026 | 31.52 | 34.00 | 31.52 | 33.79 | 33.79 | 8.82% | 45,000 |
| Mar 9, 2026 | 31.10 | 31.10 | 31.00 | 31.05 | 31.05 | -6.48% | 6,000 |
| Mar 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.45% | 9,000 |
| Mar 5, 2026 | 33.00 | 33.99 | 32.81 | 33.05 | 33.05 | -0.42% | 24,000 |
| Mar 4, 2026 | 31.50 | 33.19 | 31.50 | 33.19 | 33.19 | 0.24% | 30,000 |
| Mar 2, 2026 | 35.00 | 35.00 | 32.12 | 33.11 | 33.11 | -8.79% | 45,000 |
| Feb 27, 2026 | 35.01 | 36.75 | 35.01 | 36.30 | 36.30 | 1.00% | 12,000 |
| Feb 26, 2026 | 35.00 | 36.96 | 35.00 | 35.94 | 35.94 | 1.24% | 18,000 |
| Feb 25, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | 9,000 |
| Feb 24, 2026 | 38.75 | 38.75 | 34.99 | 35.00 | 35.00 | -6.52% | 81,000 |
| Feb 23, 2026 | 39.10 | 39.10 | 37.33 | 37.44 | 37.44 | -5.95% | 51,000 |
| Feb 20, 2026 | 40.33 | 40.33 | 39.61 | 39.81 | 39.81 | -3.86% | 33,000 |
| Feb 19, 2026 | 44.95 | 44.95 | 41.41 | 41.41 | 41.41 | -4.80% | 12,000 |
| Feb 18, 2026 | 42.75 | 44.70 | 41.21 | 43.50 | 43.50 | 1.75% | 24,000 |
| Feb 17, 2026 | 41.29 | 42.75 | 41.29 | 42.75 | 42.75 | 3.54% | 12,000 |
| Feb 13, 2026 | 42.80 | 42.80 | 41.29 | 41.29 | 41.29 | -3.73% | 12,000 |
| Feb 12, 2026 | 41.21 | 42.89 | 41.21 | 42.89 | 42.89 | -0.30% | 6,000 |
| Feb 11, 2026 | 43.90 | 43.95 | 40.00 | 43.02 | 43.02 | 0.73% | 63,000 |
| Feb 10, 2026 | 43.49 | 43.49 | 39.65 | 42.71 | 42.71 | 1.91% | 117,000 |
| Feb 9, 2026 | 39.30 | 42.80 | 39.30 | 41.91 | 41.91 | 4.51% | 57,000 |
| Feb 6, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -4.16% | 3,000 |
| Feb 5, 2026 | 43.00 | 43.90 | 41.30 | 41.84 | 41.84 | -2.38% | 21,000 |
| Feb 4, 2026 | 39.50 | 43.00 | 39.50 | 42.86 | 42.86 | 0.14% | 138,000 |
| Feb 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.14% | 6,000 |
| Feb 2, 2026 | 41.70 | 43.14 | 41.70 | 42.86 | 42.86 | 5.05% | 21,000 |
| Jan 30, 2026 | 39.50 | 43.60 | 37.50 | 40.80 | 40.80 | 3.55% | 51,000 |
| Jan 29, 2026 | 39.00 | 40.80 | 39.00 | 39.40 | 39.40 | 1.81% | 12,000 |
| Jan 28, 2026 | 38.90 | 38.90 | 38.70 | 38.70 | 38.70 | 1.84% | 15,000 |
| Jan 23, 2026 | 40.70 | 40.70 | 37.16 | 38.00 | 38.00 | -2.31% | 15,000 |
| Jan 22, 2026 | 37.00 | 38.90 | 37.00 | 38.90 | 38.90 | 2.64% | 15,000 |
| Jan 21, 2026 | 35.03 | 37.90 | 35.03 | 37.90 | 37.90 | 8.19% | 183,000 |
| Jan 20, 2026 | 34.00 | 35.25 | 31.00 | 35.03 | 35.03 | 3.03% | 165,000 |
| Jan 19, 2026 | 33.50 | 34.00 | 33.48 | 34.00 | 34.00 | -0.67% | 111,000 |
| Jan 16, 2026 | 32.00 | 35.83 | 32.00 | 34.23 | 34.23 | 7.37% | 24,000 |
| Jan 14, 2026 | 32.25 | 32.56 | 31.01 | 31.88 | 31.88 | -3.95% | 45,000 |
| Jan 13, 2026 | 32.33 | 33.19 | 32.32 | 33.19 | 33.19 | -1.66% | 12,000 |
| Jan 12, 2026 | 35.25 | 35.25 | 30.21 | 33.75 | 33.75 | -4.26% | 30,000 |
| Jan 9, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.06% | 3,000 |
| Jan 6, 2026 | 35.90 | 36.00 | 35.50 | 35.99 | 35.99 | 1.12% | 18,000 |
| Jan 5, 2026 | 37.00 | 37.00 | 34.20 | 35.59 | 35.59 | -4.84% | 33,000 |
| Jan 2, 2026 | 36.82 | 37.40 | 36.63 | 37.40 | 37.40 | 1.08% | 9,000 |
| Jan 1, 2026 | 36.56 | 37.00 | 36.56 | 37.00 | 37.00 | 0.68% | 12,000 |
| Dec 31, 2025 | 37.00 | 37.50 | 36.50 | 36.75 | 36.75 | - | 15,000 |
| Dec 30, 2025 | 36.65 | 36.75 | 36.62 | 36.75 | 36.75 | 0.38% | 15,000 |
| Dec 29, 2025 | 38.25 | 38.25 | 36.61 | 36.61 | 36.61 | -2.37% | 6,000 |
| Dec 26, 2025 | 37.58 | 38.45 | 36.90 | 37.50 | 37.50 | 1.79% | 21,000 |
| Dec 24, 2025 | 36.62 | 38.50 | 36.62 | 36.84 | 36.84 | -1.76% | 33,000 |
| Dec 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.60% | 3,000 |
| Dec 22, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.32% | 6,000 |
| Dec 17, 2025 | 38.92 | 38.92 | 38.00 | 38.00 | 38.00 | -1.99% | 15,000 |
| Dec 16, 2025 | 36.15 | 38.90 | 36.12 | 38.77 | 38.77 | 5.64% | 33,000 |
| Dec 15, 2025 | 36.05 | 36.70 | 36.05 | 36.70 | 36.70 | 1.92% | 18,000 |
| Dec 12, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -3.22% | 3,000 |
| Dec 11, 2025 | 35.75 | 37.21 | 35.75 | 37.21 | 37.21 | 1.67% | 9,000 |
| Dec 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | 3,000 |
| Dec 9, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.28% | 3,000 |
| Dec 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.43% | 6,000 |
| Dec 5, 2025 | 38.50 | 38.50 | 37.60 | 37.90 | 37.90 | -2.57% | 21,000 |
| Dec 4, 2025 | 39.10 | 39.10 | 38.30 | 38.90 | 38.90 | 2.10% | 9,000 |
| Dec 3, 2025 | 38.50 | 38.62 | 37.05 | 38.10 | 38.10 | 1.74% | 30,000 |
| Dec 2, 2025 | 40.16 | 40.16 | 36.00 | 37.45 | 37.45 | -7.44% | 51,000 |
| Dec 1, 2025 | 42.00 | 42.00 | 40.33 | 40.46 | 40.46 | -3.64% | 9,000 |
| Nov 28, 2025 | 40.48 | 42.00 | 40.48 | 41.99 | 41.99 | 3.68% | 18,000 |
| Nov 27, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 0.55% | 15,000 |
| Nov 26, 2025 | 40.50 | 40.50 | 39.50 | 40.28 | 40.28 | -1.03% | 57,000 |
| Nov 25, 2025 | 40.00 | 40.80 | 39.90 | 40.70 | 40.70 | -3.99% | 24,000 |
| Nov 20, 2025 | 42.50 | 42.50 | 42.39 | 42.39 | 42.39 | 2.69% | 6,000 |
| Nov 19, 2025 | 42.50 | 42.50 | 41.15 | 41.28 | 41.28 | -0.55% | 48,000 |
| Nov 18, 2025 | 42.70 | 43.49 | 41.51 | 41.51 | 41.51 | -3.47% | 21,000 |