Shelter Infra Projects Limited (BOM:526839)
India · Delayed Price · Currency is INR 18.28
+1.66 (9.99%)
At close: Oct 21, 2025
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1.80% | 10 |
| Sep 22, 2025 | 16.60 | 16.70 | 16.55 | 16.70 | 16.70 | 0.91% | 1,768 |
| Sep 19, 2025 | 16.55 | 16.60 | 16.55 | 16.55 | 16.55 | 0.55% | 2,774 |
| 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 |