India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India
· Delayed Price · Currency is INR 682.80
-6.75 (-0.98%)
At close: Mar 9, 2026
NSE:INDIASHLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 686.55 | 689.95 | 653.20 | 682.80 | 682.80 | -0.98% | 197,422 |
| Mar 6, 2026 | 699.00 | 699.15 | 680.35 | 689.55 | 689.55 | -1.51% | 71,098 |
| Mar 5, 2026 | 698.90 | 718.35 | 683.75 | 700.10 | 700.10 | 0.68% | 314,015 |
| Mar 4, 2026 | 721.55 | 721.55 | 686.05 | 695.35 | 695.35 | -4.37% | 249,258 |
| Mar 2, 2026 | 704.90 | 750.00 | 704.90 | 727.15 | 727.15 | -0.87% | 154,473 |
| Feb 27, 2026 | 734.95 | 739.85 | 722.65 | 733.50 | 733.50 | -0.04% | 46,685 |
| Feb 26, 2026 | 722.60 | 737.60 | 718.20 | 733.80 | 733.80 | 2.05% | 81,836 |
| Feb 25, 2026 | 725.00 | 733.00 | 712.90 | 719.05 | 719.05 | 0.69% | 128,684 |
| Feb 24, 2026 | 719.10 | 723.70 | 709.55 | 714.15 | 714.15 | -0.69% | 96,433 |
| Feb 23, 2026 | 730.00 | 730.00 | 713.10 | 719.10 | 719.10 | -0.48% | 92,084 |
| Feb 20, 2026 | 730.00 | 736.15 | 716.20 | 722.60 | 722.60 | -1.65% | 290,325 |
| Feb 19, 2026 | 753.25 | 753.25 | 719.50 | 734.70 | 734.70 | -1.69% | 211,830 |
| Feb 18, 2026 | 734.00 | 759.55 | 733.70 | 747.30 | 747.30 | 1.47% | 144,720 |
| Feb 17, 2026 | 723.95 | 745.80 | 718.45 | 736.50 | 736.50 | 1.33% | 87,563 |
| Feb 16, 2026 | 737.40 | 744.85 | 717.55 | 726.80 | 726.80 | -1.44% | 127,471 |
| Feb 13, 2026 | 735.90 | 755.95 | 730.00 | 737.40 | 737.40 | -0.64% | 141,216 |
| Feb 12, 2026 | 758.30 | 770.10 | 734.40 | 742.15 | 742.15 | -2.30% | 398,934 |
| Feb 11, 2026 | 758.00 | 775.00 | 747.10 | 759.65 | 759.65 | -0.31% | 129,642 |
| Feb 10, 2026 | 755.00 | 782.90 | 750.20 | 762.05 | 762.05 | 1.60% | 228,037 |
| Feb 9, 2026 | 727.35 | 778.35 | 726.55 | 750.05 | 750.05 | -5.12% | 614,687 |
| Feb 6, 2026 | 780.10 | 799.00 | 776.25 | 790.55 | 790.55 | 0.92% | 57,810 |
| Feb 5, 2026 | 814.00 | 814.00 | 776.30 | 783.35 | 783.35 | -3.31% | 72,218 |
| Feb 4, 2026 | 807.05 | 814.80 | 786.00 | 810.20 | 810.20 | 1.36% | 99,462 |
| Feb 3, 2026 | 805.00 | 824.00 | 794.25 | 799.30 | 799.30 | 1.14% | 272,820 |
| Feb 2, 2026 | 811.10 | 811.10 | 768.90 | 790.30 | 790.30 | -2.84% | 127,492 |
| Feb 1, 2026 | 800.00 | 821.00 | 771.65 | 813.40 | 813.40 | 1.35% | 71,924 |
| Jan 30, 2026 | 770.05 | 806.00 | 762.05 | 802.55 | 802.55 | 3.37% | 114,438 |
| Jan 29, 2026 | 753.00 | 784.55 | 752.10 | 776.40 | 776.40 | 3.35% | 181,051 |
| Jan 28, 2026 | 760.00 | 769.45 | 746.10 | 751.25 | 751.25 | -1.83% | 560,601 |
| Jan 27, 2026 | 773.70 | 787.95 | 750.00 | 765.25 | 765.25 | -1.46% | 130,850 |
| Jan 23, 2026 | 785.00 | 789.20 | 770.20 | 776.60 | 776.60 | -0.53% | 232,217 |
| Jan 22, 2026 | 756.00 | 794.60 | 747.00 | 780.70 | 780.70 | 3.84% | 281,373 |
| Jan 21, 2026 | 752.10 | 758.00 | 742.90 | 751.85 | 751.85 | -0.88% | 217,010 |
| Jan 20, 2026 | 759.85 | 771.30 | 750.10 | 758.50 | 758.50 | -0.30% | 197,345 |
| Jan 19, 2026 | 775.55 | 776.50 | 756.00 | 760.75 | 760.75 | -1.91% | 126,809 |
| Jan 16, 2026 | 787.10 | 789.80 | 764.00 | 775.60 | 775.60 | -1.08% | 265,625 |
| Jan 14, 2026 | 784.30 | 788.00 | 779.75 | 784.10 | 784.10 | 0.06% | 104,305 |
| Jan 13, 2026 | 779.95 | 788.05 | 774.55 | 783.60 | 783.60 | 0.47% | 135,767 |
| Jan 12, 2026 | 785.00 | 786.00 | 767.65 | 779.90 | 779.90 | -0.70% | 119,957 |
| Jan 9, 2026 | 810.05 | 816.30 | 776.80 | 785.40 | 785.40 | -3.53% | 118,735 |
| Jan 8, 2026 | 815.90 | 820.00 | 810.00 | 814.10 | 814.10 | -0.22% | 75,007 |
| Jan 7, 2026 | 815.00 | 820.00 | 810.05 | 815.90 | 815.90 | 0.18% | 73,289 |
| Jan 6, 2026 | 815.00 | 840.55 | 808.20 | 814.40 | 814.40 | -0.35% | 1,038,813 |
| Jan 5, 2026 | 816.00 | 825.90 | 806.80 | 817.30 | 817.30 | -0.36% | 133,124 |
| Jan 2, 2026 | 823.95 | 838.30 | 814.75 | 820.25 | 820.25 | 0.39% | 118,740 |
| Jan 1, 2026 | 801.00 | 819.40 | 800.45 | 817.05 | 817.05 | 1.64% | 79,913 |
| Dec 31, 2025 | 805.00 | 811.90 | 800.20 | 803.85 | 803.85 | -0.73% | 92,471 |
| Dec 30, 2025 | 809.45 | 816.25 | 801.00 | 809.80 | 809.80 | 0.04% | 114,959 |
| Dec 29, 2025 | 803.00 | 822.35 | 803.00 | 809.45 | 809.45 | -0.11% | 112,393 |
| Dec 26, 2025 | 817.15 | 822.05 | 800.15 | 810.35 | 810.35 | -0.83% | 248,847 |
| Dec 24, 2025 | 838.00 | 839.90 | 814.80 | 817.15 | 817.15 | -2.48% | 79,725 |
| Dec 23, 2025 | 832.15 | 841.90 | 823.90 | 837.95 | 837.95 | 1.71% | 113,109 |
| Dec 22, 2025 | 832.00 | 842.00 | 809.90 | 823.90 | 823.90 | -0.89% | 143,767 |
| Dec 19, 2025 | 832.00 | 836.00 | 822.70 | 831.30 | 831.30 | -0.06% | 89,584 |
| Dec 18, 2025 | 846.15 | 849.45 | 825.45 | 831.80 | 831.80 | -1.82% | 225,781 |
| Dec 17, 2025 | 855.00 | 862.10 | 838.05 | 847.25 | 847.25 | -1.49% | 82,637 |
| Dec 16, 2025 | 856.00 | 865.00 | 852.00 | 860.05 | 860.05 | 0.05% | 40,854 |
| Dec 15, 2025 | 860.00 | 864.00 | 852.00 | 859.65 | 859.65 | -0.03% | 116,322 |
| Dec 12, 2025 | 855.00 | 865.00 | 854.70 | 859.90 | 859.90 | 0.34% | 47,540 |
| Dec 11, 2025 | 855.40 | 860.00 | 840.85 | 856.95 | 856.95 | 1.04% | 60,324 |
| Dec 10, 2025 | 846.00 | 862.00 | 842.00 | 848.10 | 848.10 | -0.13% | 68,839 |
| Dec 9, 2025 | 843.00 | 862.75 | 831.55 | 849.20 | 849.20 | -0.04% | 116,418 |
| Dec 8, 2025 | 852.70 | 865.00 | 839.05 | 849.55 | 849.55 | -0.36% | 77,918 |
| Dec 5, 2025 | 846.20 | 856.15 | 843.60 | 852.65 | 852.65 | -0.08% | 144,552 |
| Dec 4, 2025 | 856.30 | 865.65 | 842.95 | 853.35 | 853.35 | -1.13% | 118,513 |
| Dec 3, 2025 | 870.00 | 874.00 | 850.00 | 863.10 | 863.10 | -0.10% | 75,263 |
| Dec 2, 2025 | 866.55 | 875.00 | 857.30 | 863.95 | 863.95 | -0.50% | 79,134 |
| Dec 1, 2025 | 879.00 | 883.30 | 864.50 | 868.30 | 868.30 | -1.40% | 65,327 |
| Nov 28, 2025 | 872.65 | 885.55 | 861.10 | 880.65 | 880.65 | 1.22% | 54,381 |
| Nov 27, 2025 | 876.00 | 879.75 | 865.90 | 870.05 | 870.05 | -1.00% | 60,080 |
| Nov 26, 2025 | 861.50 | 881.40 | 855.95 | 878.85 | 878.85 | 2.03% | 169,559 |
| Nov 25, 2025 | 877.10 | 886.00 | 850.00 | 861.40 | 861.40 | -1.77% | 111,151 |
| Nov 24, 2025 | 888.00 | 888.00 | 868.05 | 876.95 | 876.95 | -0.28% | 174,013 |
| Nov 21, 2025 | 887.15 | 900.15 | 874.70 | 879.45 | 879.45 | -1.80% | 106,984 |
| Nov 20, 2025 | 889.90 | 901.20 | 882.85 | 895.60 | 895.60 | 0.76% | 86,534 |
| Nov 19, 2025 | 914.00 | 915.35 | 882.60 | 888.85 | 888.85 | -3.28% | 159,485 |
| Nov 18, 2025 | 895.00 | 924.00 | 891.05 | 918.95 | 918.95 | 2.65% | 566,379 |
| Nov 17, 2025 | 874.00 | 902.00 | 868.25 | 895.25 | 895.25 | 2.36% | 154,943 |
| Nov 14, 2025 | 848.00 | 880.80 | 846.55 | 874.60 | 874.60 | 2.25% | 111,104 |
| Nov 13, 2025 | 842.00 | 861.50 | 841.95 | 855.35 | 855.35 | 1.30% | 362,957 |
| Nov 12, 2025 | 844.00 | 863.00 | 839.45 | 844.40 | 844.40 | 0.08% | 495,454 |
| Nov 11, 2025 | 852.00 | 869.00 | 838.50 | 843.75 | 843.75 | -1.47% | 198,322 |
| Nov 10, 2025 | 873.20 | 886.15 | 849.95 | 856.30 | 856.30 | -1.94% | 289,474 |
| Nov 7, 2025 | 846.05 | 887.90 | 835.00 | 873.25 | 873.25 | 3.23% | 263,174 |
| Nov 6, 2025 | 893.05 | 894.95 | 835.55 | 845.95 | 845.95 | -4.58% | 413,598 |
| Nov 4, 2025 | 894.60 | 895.00 | 880.00 | 886.60 | 886.60 | -0.01% | 96,669 |
| Nov 3, 2025 | 883.85 | 896.00 | 877.75 | 886.70 | 886.70 | 0.32% | 85,437 |
| Oct 31, 2025 | 881.00 | 895.00 | 875.65 | 883.85 | 883.85 | 0.43% | 116,424 |
| Oct 30, 2025 | 872.00 | 888.80 | 869.00 | 880.10 | 880.10 | -0.10% | 352,236 |
| Oct 29, 2025 | 874.80 | 883.80 | 865.00 | 880.95 | 880.95 | 1.03% | 62,089 |
| Oct 28, 2025 | 877.50 | 885.00 | 867.00 | 872.00 | 872.00 | -0.58% | 45,308 |
| Oct 27, 2025 | 885.00 | 885.45 | 872.00 | 877.10 | 877.10 | -0.31% | 46,459 |
| Oct 24, 2025 | 898.00 | 898.20 | 876.05 | 879.80 | 879.80 | -1.07% | 58,715 |
| Oct 23, 2025 | 910.00 | 910.10 | 885.00 | 889.30 | 889.30 | -0.78% | 99,052 |
| Oct 21, 2025 | 895.00 | 901.00 | 881.25 | 896.30 | 896.30 | 1.47% | 28,241 |
| Oct 20, 2025 | 865.10 | 887.50 | 863.05 | 883.30 | 883.30 | 2.11% | 89,151 |
| Oct 17, 2025 | 870.00 | 874.60 | 861.20 | 865.05 | 865.05 | -0.58% | 113,705 |
| Oct 16, 2025 | 891.15 | 896.05 | 866.50 | 870.10 | 870.10 | -2.57% | 72,125 |
| Oct 15, 2025 | 884.55 | 896.20 | 880.20 | 893.05 | 893.05 | 0.79% | 120,717 |
| Oct 14, 2025 | 895.00 | 897.00 | 882.00 | 886.05 | 886.05 | -0.75% | 66,176 |