India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India
· Delayed Price · Currency is INR 820.05
+7.25 (0.89%)
Apr 29, 2026, 3:29 PM IST
NSE:INDIASHLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 822.85 | 830.00 | 805.75 | 820.05 | 820.05 | 0.89% | 76,793 |
| Apr 28, 2026 | 819.80 | 827.70 | 804.10 | 812.80 | 812.80 | -0.85% | 163,349 |
| Apr 27, 2026 | 806.00 | 823.05 | 801.60 | 819.80 | 819.80 | 1.25% | 95,888 |
| Apr 24, 2026 | 805.90 | 817.35 | 799.70 | 809.70 | 809.70 | 0.47% | 40,847 |
| Apr 23, 2026 | 816.40 | 816.40 | 800.10 | 805.90 | 805.90 | -0.68% | 24,907 |
| Apr 22, 2026 | 826.05 | 828.85 | 801.05 | 811.45 | 811.45 | -1.21% | 42,576 |
| Apr 21, 2026 | 800.05 | 825.00 | 800.05 | 821.35 | 821.35 | 2.22% | 58,787 |
| Apr 20, 2026 | 808.00 | 808.00 | 793.70 | 803.50 | 803.50 | 0.03% | 60,883 |
| Apr 17, 2026 | 819.90 | 822.50 | 799.20 | 803.25 | 803.25 | -0.83% | 59,946 |
| Apr 16, 2026 | 805.00 | 821.00 | 795.25 | 809.95 | 809.95 | 1.91% | 93,007 |
| Apr 15, 2026 | 775.50 | 803.20 | 775.50 | 794.80 | 794.80 | 2.36% | 120,027 |
| Apr 13, 2026 | 768.00 | 782.00 | 762.75 | 776.50 | 776.50 | 0.28% | 144,263 |
| Apr 10, 2026 | 770.85 | 781.45 | 763.00 | 774.35 | 774.35 | 1.35% | 112,523 |
| Apr 9, 2026 | 755.00 | 771.25 | 748.55 | 764.05 | 764.05 | 0.36% | 152,665 |
| Apr 8, 2026 | 776.00 | 776.35 | 753.00 | 761.30 | 761.30 | 0.32% | 157,978 |
| Apr 7, 2026 | 777.00 | 777.40 | 750.10 | 758.85 | 758.85 | -2.39% | 67,944 |
| Apr 6, 2026 | 755.10 | 800.30 | 755.10 | 777.45 | 777.45 | 1.86% | 149,736 |
| Apr 2, 2026 | 735.00 | 770.00 | 727.05 | 763.25 | 763.25 | 1.06% | 37,369 |
| Apr 1, 2026 | 750.00 | 763.30 | 741.00 | 755.25 | 755.25 | 0.08% | 169,977 |
| Mar 30, 2026 | 729.70 | 759.95 | 704.75 | 754.65 | 754.65 | 2.41% | 193,638 |
| Mar 27, 2026 | 746.05 | 750.85 | 715.00 | 736.90 | 736.90 | -2.24% | 264,347 |
| Mar 25, 2026 | 711.30 | 765.00 | 700.00 | 753.80 | 753.80 | 5.97% | 195,164 |
| Mar 24, 2026 | 690.00 | 715.00 | 660.85 | 711.30 | 711.30 | 6.56% | 133,017 |
| Mar 23, 2026 | 685.00 | 690.05 | 654.50 | 667.50 | 667.50 | -2.72% | 147,261 |
| Mar 20, 2026 | 715.05 | 785.00 | 683.15 | 686.15 | 686.15 | -4.69% | 125,833 |
| Mar 19, 2026 | 741.25 | 741.25 | 711.00 | 719.95 | 719.95 | -4.33% | 177,830 |
| Mar 18, 2026 | 697.70 | 764.50 | 691.30 | 752.55 | 752.55 | 8.40% | 266,989 |
| Mar 17, 2026 | 699.00 | 701.90 | 690.00 | 694.25 | 694.25 | -1.20% | 132,457 |
| Mar 16, 2026 | 704.00 | 707.00 | 683.30 | 702.65 | 702.65 | 1.89% | 211,267 |
| Mar 13, 2026 | 689.95 | 693.95 | 675.50 | 689.65 | 689.65 | -0.04% | 108,172 |
| Mar 12, 2026 | 710.50 | 710.50 | 673.90 | 689.90 | 689.90 | -3.22% | 162,962 |
| Mar 11, 2026 | 705.65 | 718.90 | 700.30 | 712.85 | 712.85 | 1.24% | 110,467 |
| Mar 10, 2026 | 682.90 | 710.75 | 682.90 | 704.10 | 704.10 | 3.12% | 98,937 |
| 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 |