Shelter Infra Projects Limited (BOM:526839)
India · Delayed Price · Currency is INR 16.00
+1.45 (9.97%)
At close: Dec 5, 2025
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 5 |
| Dec 5, 2025 | 14.55 | 16.00 | 14.55 | 16.00 | 16.00 | 9.97% | 10 |
| Dec 4, 2025 | 16.93 | 16.93 | 14.55 | 14.55 | 14.55 | -6.13% | 8 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 10 |
| Dec 2, 2025 | 15.51 | 17.45 | 15.50 | 15.50 | 15.50 | -3.13% | 326 |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 25 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - | 500 |
| Nov 27, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 4.10% | 501 |
| Nov 26, 2025 | 16.00 | 16.00 | 15.37 | 15.37 | 15.37 | 0.20% | 1,902 |
| Nov 25, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.86% | 1,200 |
| Nov 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.45% | 26 |
| Nov 21, 2025 | 15.56 | 16.50 | 15.56 | 15.56 | 15.56 | 0.06% | 27 |
| Nov 20, 2025 | 17.05 | 17.05 | 15.55 | 15.55 | 15.55 | -8.80% | 1,178 |
| Nov 19, 2025 | 15.50 | 17.05 | 15.50 | 17.05 | 17.05 | 10.00% | 7 |
| Nov 18, 2025 | 17.00 | 17.00 | 15.50 | 15.50 | 15.50 | -8.82% | 301 |
| Nov 17, 2025 | 15.50 | 17.00 | 15.50 | 17.00 | 17.00 | - | 749 |
| Nov 14, 2025 | 16.28 | 17.00 | 16.28 | 17.00 | 17.00 | 9.68% | 1,729 |
| Nov 13, 2025 | 16.01 | 16.40 | 15.50 | 15.50 | 15.50 | -3.13% | 1,320 |
| Nov 12, 2025 | 16.00 | 16.16 | 16.00 | 16.00 | 16.00 | -3.90% | 202 |
| Nov 11, 2025 | 17.65 | 17.65 | 16.65 | 16.65 | 16.65 | -9.95% | 1,716 |
| Nov 10, 2025 | 16.66 | 18.49 | 16.66 | 18.49 | 18.49 | -0.05% | 1,485 |
| Nov 7, 2025 | 16.20 | 18.50 | 16.20 | 18.50 | 18.50 | 8.82% | 720 |
| Nov 6, 2025 | 17.00 | 17.13 | 17.00 | 17.00 | 17.00 | -8.11% | 1,987 |
| Nov 4, 2025 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | -0.48% | 2 |
| Nov 3, 2025 | 17.91 | 19.00 | 17.91 | 18.59 | 18.59 | 3.80% | 1,692 |
| Oct 31, 2025 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | -0.50% | 5 |
| Oct 30, 2025 | 16.83 | 18.00 | 16.83 | 18.00 | 18.00 | 6.95% | 40 |
| Oct 29, 2025 | 16.83 | 17.49 | 16.83 | 16.83 | 16.83 | -9.95% | 2,459 |
| Oct 28, 2025 | 17.00 | 18.69 | 16.92 | 18.69 | 18.69 | 9.94% | 218 |
| Oct 27, 2025 | 16.68 | 17.00 | 16.68 | 17.00 | 17.00 | 2.41% | 311 |
| Oct 24, 2025 | 16.05 | 17.50 | 16.05 | 16.60 | 16.60 | 0.61% | 907 |
| Oct 23, 2025 | 17.50 | 17.50 | 16.50 | 16.50 | 16.50 | -9.74% | 36 |
| Oct 21, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 9.99% | 130 |
| Oct 20, 2025 | 16.95 | 16.95 | 16.62 | 16.62 | 16.62 | -2.24% | 48 |
| Oct 17, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 11 |
| Oct 16, 2025 | 16.00 | 18.15 | 16.00 | 16.00 | 16.00 | -3.03% | 534 |
| Oct 15, 2025 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 2.48% | 291 |
| Oct 14, 2025 | 16.18 | 16.18 | 16.10 | 16.10 | 16.10 | -0.49% | 74 |
| Oct 13, 2025 | 16.26 | 16.26 | 16.18 | 16.18 | 16.18 | -0.49% | 3 |
| Oct 10, 2025 | 15.93 | 16.26 | 15.62 | 16.26 | 16.26 | - | 1,358 |
| Oct 9, 2025 | 16.51 | 16.51 | 16.18 | 16.26 | 16.26 | -8.14% | 716 |
| Oct 8, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 13 |
| Oct 7, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 4.71% | 164 |
| Oct 6, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.53% | 394 |
| Oct 3, 2025 | 17.08 | 17.09 | 17.08 | 17.09 | 17.09 | 4.98% | 13,090 |
| Oct 1, 2025 | 14.74 | 16.28 | 14.74 | 16.28 | 16.28 | 4.96% | 774 |
| Sep 30, 2025 | 15.10 | 15.51 | 15.10 | 15.51 | 15.51 | -1.84% | 276 |
| Sep 29, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.31% | 20 |
| Sep 25, 2025 | 16.00 | 16.80 | 16.00 | 16.01 | 16.01 | -0.87% | 804 |
| Sep 24, 2025 | 17.00 | 17.00 | 16.15 | 16.15 | 16.15 | -5.00% | 31 |