Shelter Infra Projects Limited (BOM:526839)
India · Delayed Price · Currency is INR 16.51
+0.61 (3.84%)
At close: Sep 16, 2025
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 16.46 | 16.50 | 16.46 | 16.46 | 16.46 | -2.55% | 517 |
| Sep 17, 2025 | 16.51 | 16.89 | 16.12 | 16.89 | 16.89 | 2.30% | 1,690 |
| Sep 16, 2025 | 16.68 | 16.68 | 16.51 | 16.51 | 16.51 | 3.84% | 1,183 |
| Sep 15, 2025 | 15.15 | 15.90 | 15.15 | 15.90 | 15.90 | 4.95% | 3,540 |
| Sep 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 4.99% | 1,123 |
| Sep 11, 2025 | 14.43 | 14.43 | 13.75 | 14.43 | 14.43 | - | 57 |
| Sep 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 4.95% | 1 |
| Sep 9, 2025 | 14.40 | 15.01 | 13.75 | 13.75 | 13.75 | -4.51% | 24 |
| Sep 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 21 |
| Sep 4, 2025 | 13.69 | 14.40 | 13.69 | 14.40 | 14.40 | - | 13 |
| Sep 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.96% | 6 |
| Sep 2, 2025 | 13.71 | 14.99 | 13.71 | 13.72 | 13.72 | -4.06% | 175 |
| Sep 1, 2025 | 14.34 | 14.34 | 14.30 | 14.30 | 14.30 | -0.28% | 464 |
| Aug 29, 2025 | 13.98 | 15.41 | 13.98 | 14.34 | 14.34 | -2.45% | 1,662 |
| Aug 28, 2025 | 14.65 | 15.38 | 14.65 | 14.70 | 14.70 | 0.34% | 5,039 |
| Aug 26, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 4.64% | 524 |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 13 |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 119 |
| Aug 21, 2025 | 13.57 | 14.17 | 13.57 | 14.00 | 14.00 | 3.70% | 8,142 |
| Aug 20, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 382 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,160 |
| Aug 18, 2025 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | -4.57% | 2,519 |
| Aug 14, 2025 | 14.22 | 14.67 | 14.22 | 14.67 | 14.67 | -1.94% | 805 |
| Aug 13, 2025 | 14.18 | 14.96 | 14.18 | 14.96 | 14.96 | 4.98% | 52 |
| Aug 12, 2025 | 14.93 | 14.93 | 14.25 | 14.25 | 14.25 | -5.00% | 9 |
| Aug 11, 2025 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | - | 10 |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 38 |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.60% | 484 |
| Aug 6, 2025 | 14.82 | 14.91 | 14.82 | 14.91 | 14.91 | 0.61% | 72 |
| Aug 4, 2025 | 15.60 | 15.60 | 14.82 | 14.82 | 14.82 | -5.00% | 29 |
| Aug 1, 2025 | 15.84 | 15.84 | 15.60 | 15.60 | 15.60 | -1.52% | 17 |
| Jul 31, 2025 | 15.91 | 15.91 | 15.84 | 15.84 | 15.84 | -0.44% | 26 |
| Jul 30, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 4.95% | 157 |
| Jul 29, 2025 | 16.50 | 16.50 | 15.01 | 15.16 | 15.16 | -4.05% | 634 |
| Jul 28, 2025 | 15.05 | 15.80 | 15.05 | 15.80 | 15.80 | 4.98% | 220 |
| Jul 25, 2025 | 15.26 | 15.83 | 15.05 | 15.05 | 15.05 | -4.93% | 727 |
| Jul 24, 2025 | 16.66 | 16.66 | 15.83 | 15.83 | 15.83 | -4.98% | 547 |
| Jul 23, 2025 | 16.26 | 16.66 | 16.20 | 16.66 | 16.66 | 4.98% | 2,057 |
| Jul 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 21 |
| Jul 18, 2025 | 16.70 | 16.70 | 15.87 | 15.87 | 15.87 | -4.97% | 165 |
| Jul 17, 2025 | 15.20 | 16.75 | 15.20 | 16.70 | 16.70 | 4.37% | 1,218 |
| Jul 16, 2025 | 16.46 | 16.46 | 16.00 | 16.00 | 16.00 | 2.04% | 416 |
| Jul 15, 2025 | 16.00 | 16.00 | 15.68 | 15.68 | 15.68 | 2.89% | 92 |
| Jul 14, 2025 | 15.23 | 15.24 | 15.23 | 15.24 | 15.24 | 0.07% | 29 |
| Jul 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 245 |
| Jul 10, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 4.96% | 2 |
| Jul 9, 2025 | 15.50 | 15.50 | 14.51 | 14.51 | 14.51 | -3.91% | 225 |
| Jul 8, 2025 | 16.20 | 16.20 | 15.10 | 15.10 | 15.10 | -4.85% | 806 |
| Jul 7, 2025 | 15.43 | 16.20 | 15.43 | 15.87 | 15.87 | 2.85% | 954 |
| Jul 4, 2025 | 15.20 | 15.43 | 15.13 | 15.43 | 15.43 | 1.51% | 471 |