Shelter Infra Projects Limited (BOM:526839)
India · Delayed Price · Currency is INR 14.86
-1.65 (-9.99%)
At close: Oct 1, 2026
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 16.51 | 16.51 | 14.86 | 14.86 | 14.86 | -9.99% | 119 |
| Sep 30, 2026 | 16.45 | 16.51 | 16.37 | 16.51 | 16.51 | 9.99% | 167 |
| Sep 29, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.60% | 14 |
| Sep 28, 2026 | 14.99 | 14.99 | 14.63 | 14.63 | 14.63 | 0.48% | 189 |
| Sep 25, 2026 | 15.00 | 15.00 | 14.56 | 14.56 | 14.56 | -5.45% | 197 |
| Sep 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 61 |
| Sep 23, 2026 | 14.63 | 15.40 | 14.63 | 15.40 | 15.40 | 5.26% | 186 |
| Sep 22, 2026 | 15.61 | 15.61 | 14.63 | 14.63 | 14.63 | - | 2,034 |
| Sep 21, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.48% | 551 |
| Sep 18, 2026 | 14.10 | 14.56 | 14.10 | 14.56 | 14.56 | 5.43% | 651 |
| Sep 17, 2026 | 13.79 | 14.00 | 13.78 | 13.81 | 13.81 | 0.07% | 2,008 |
| Sep 16, 2026 | 14.00 | 14.45 | 13.80 | 13.80 | 13.80 | -6.69% | 137 |
| Sep 15, 2026 | 14.21 | 14.79 | 14.20 | 14.79 | 14.79 | 9.56% | 806 |
| Sep 11, 2026 | 14.00 | 14.31 | 13.00 | 13.50 | 13.50 | -5.66% | 1,498 |
| Sep 10, 2026 | 14.27 | 14.31 | 14.27 | 14.31 | 14.31 | 0.77% | 26 |
| Sep 9, 2026 | 14.13 | 14.50 | 14.00 | 14.20 | 14.20 | 0.50% | 135 |
| Sep 8, 2026 | 12.91 | 14.13 | 12.91 | 14.13 | 14.13 | 9.96% | 2,200 |
| Sep 7, 2026 | 12.13 | 12.85 | 12.13 | 12.85 | 12.85 | 2.80% | 2,186 |
| Sep 4, 2026 | 13.00 | 13.00 | 11.80 | 12.50 | 12.50 | -3.85% | 1,515 |
| Sep 3, 2026 | 13.02 | 13.10 | 13.00 | 13.00 | 13.00 | 0.08% | 228 |
| Sep 2, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | -4.77% | 1,512 |
| Sep 1, 2026 | 13.11 | 13.64 | 13.11 | 13.64 | 13.64 | -0.07% | 22 |
| Aug 31, 2026 | 13.69 | 13.69 | 13.65 | 13.65 | 13.65 | - | 397 |
| Aug 28, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 0.74% | 554 |
| Aug 27, 2026 | 13.51 | 13.55 | 13.51 | 13.55 | 13.55 | -3.01% | 225 |
| Aug 26, 2026 | 13.50 | 14.21 | 13.50 | 13.97 | 13.97 | 3.48% | 1,168 |
| Aug 25, 2026 | 13.57 | 14.01 | 13.01 | 13.50 | 13.50 | -0.52% | 2,713 |
| Aug 24, 2026 | 14.85 | 14.85 | 13.57 | 13.57 | 13.57 | 0.52% | 1,071 |
| Aug 21, 2026 | 13.99 | 15.50 | 13.50 | 13.50 | 13.50 | -10.00% | 1,446 |
| Aug 20, 2026 | 15.00 | 15.00 | 14.92 | 15.00 | 15.00 | 0.47% | 140 |
| Aug 19, 2026 | 15.00 | 15.00 | 14.93 | 14.93 | 14.93 | -0.47% | 123 |
| Aug 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 147 |
| Aug 17, 2026 | 15.00 | 15.00 | 14.99 | 15.00 | 15.00 | - | 186 |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.73% | 391 |
| Aug 13, 2026 | 15.49 | 15.50 | 15.11 | 15.11 | 15.11 | - | 75 |
| Aug 12, 2026 | 15.60 | 15.60 | 15.11 | 15.11 | 15.11 | -3.14% | 194 |
| Aug 11, 2026 | 15.60 | 15.99 | 15.33 | 15.60 | 15.60 | -2.50% | 443 |
| Aug 10, 2026 | 16.50 | 16.90 | 16.00 | 16.00 | 16.00 | -3.03% | 421 |
| Aug 7, 2026 | 16.00 | 16.51 | 16.00 | 16.50 | 16.50 | - | 177 |
| Aug 6, 2026 | 16.91 | 16.91 | 16.50 | 16.50 | 16.50 | - | 435 |
| Aug 5, 2026 | 15.04 | 16.50 | 15.04 | 16.50 | 16.50 | 4.30% | 159 |
| Aug 4, 2026 | 15.82 | 15.82 | 15.10 | 15.82 | 15.82 | 0.44% | 176 |
| Aug 3, 2026 | 15.07 | 15.75 | 15.00 | 15.75 | 15.75 | 5.00% | 169 |
| Jul 31, 2026 | 15.76 | 15.76 | 15.00 | 15.00 | 15.00 | -4.82% | 2,758 |
| Jul 30, 2026 | 15.02 | 15.76 | 15.02 | 15.76 | 15.76 | 5.00% | 141 |
| Jul 29, 2026 | 14.00 | 15.01 | 14.00 | 15.01 | 15.01 | 2.95% | 60 |
| Jul 27, 2026 | 14.51 | 14.58 | 14.00 | 14.58 | 14.58 | 0.48% | 20 |
| Jul 24, 2026 | 14.20 | 15.50 | 14.20 | 14.51 | 14.51 | -1.76% | 862 |
| Jul 23, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 4.98% | 743 |
| Jul 22, 2026 | 14.08 | 14.55 | 14.00 | 14.07 | 14.07 | -0.07% | 242 |