Shelter Infra Projects Limited (BOM:526839)
India · Delayed Price · Currency is INR 16.86
-0.88 (-4.96%)
At close: May 8, 2026
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 17.66 | 17.74 | 16.86 | 16.86 | 16.86 | -4.96% | 2,964 |
| May 7, 2026 | 17.75 | 17.75 | 17.74 | 17.74 | 17.74 | -0.06% | 11 |
| May 6, 2026 | 17.00 | 17.75 | 17.00 | 17.75 | 17.75 | 1.43% | 336 |
| May 5, 2026 | 17.88 | 17.88 | 17.30 | 17.50 | 17.50 | -2.18% | 2,607 |
| May 4, 2026 | 18.00 | 18.00 | 17.89 | 17.89 | 17.89 | 2.82% | 408 |
| Apr 30, 2026 | 17.48 | 17.48 | 17.40 | 17.40 | 17.40 | 3.57% | 79 |
| Apr 29, 2026 | 17.00 | 17.20 | 16.80 | 16.80 | 16.80 | -1.18% | 3,418 |
| Apr 28, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | 0.59% | 36 |
| Apr 27, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 4.97% | 2,340 |
| Apr 24, 2026 | 16.01 | 16.10 | 16.01 | 16.10 | 16.10 | -2.42% | 121 |
| Apr 23, 2026 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | - | 172 |
| Apr 22, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -2.42% | 1,820 |
| Apr 21, 2026 | 16.90 | 16.91 | 16.90 | 16.91 | 16.91 | 4.97% | 9,140 |
| Apr 20, 2026 | 16.03 | 16.11 | 16.00 | 16.11 | 16.11 | - | 47 |
| Apr 17, 2026 | 16.03 | 16.12 | 16.03 | 16.11 | 16.11 | 0.50% | 1,198 |
| Apr 16, 2026 | 16.01 | 16.03 | 16.01 | 16.03 | 16.03 | 1.14% | 198 |
| Apr 15, 2026 | 15.47 | 15.85 | 15.47 | 15.85 | 15.85 | 4.97% | 8,128 |
| Apr 13, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 9 |
| Apr 10, 2026 | 15.20 | 15.20 | 14.45 | 15.10 | 15.10 | -0.72% | 3,302 |
| Apr 9, 2026 | 15.94 | 15.94 | 15.21 | 15.21 | 15.21 | 0.07% | 118 |
| Apr 8, 2026 | 14.67 | 15.20 | 14.67 | 15.20 | 15.20 | 3.61% | 3 |
| Apr 7, 2026 | 15.01 | 15.01 | 14.67 | 14.67 | 14.67 | 0.20% | 332 |
| Apr 6, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 4.95% | 2,275 |
| Apr 2, 2026 | 13.94 | 13.95 | 13.94 | 13.95 | 13.95 | 4.97% | 1,803 |
| Apr 1, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 4.98% | 461 |
| Mar 30, 2026 | 12.72 | 12.72 | 12.66 | 12.66 | 12.66 | 4.46% | 19,591 |
| Mar 27, 2026 | 11.55 | 12.12 | 11.55 | 12.12 | 12.12 | 4.94% | 500 |
| Mar 25, 2026 | 11.49 | 11.55 | 11.49 | 11.55 | 11.55 | 5.00% | 391 |
| Mar 24, 2026 | 13.20 | 13.20 | 11.00 | 11.00 | 11.00 | -9.76% | 10 |
| Mar 23, 2026 | 12.21 | 12.21 | 12.19 | 12.19 | 12.19 | -0.16% | 400 |
| Mar 20, 2026 | 13.65 | 13.65 | 12.21 | 12.21 | 12.21 | -9.96% | 599 |
| Mar 19, 2026 | 13.50 | 13.56 | 13.50 | 13.56 | 13.56 | 0.44% | 74 |
| Mar 18, 2026 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | -10.00% | 127 |
| Mar 17, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | -1.90% | 149 |
| Mar 16, 2026 | 14.50 | 15.29 | 14.50 | 15.29 | 15.29 | 4.87% | 51 |
| Mar 13, 2026 | 14.65 | 14.65 | 14.58 | 14.58 | 14.58 | -0.48% | 23 |
| Mar 12, 2026 | 14.66 | 14.66 | 14.00 | 14.65 | 14.65 | -0.54% | 236 |
| Mar 11, 2026 | 14.73 | 14.73 | 14.10 | 14.73 | 14.73 | -0.47% | 41 |
| Mar 10, 2026 | 14.80 | 14.80 | 14.12 | 14.80 | 14.80 | - | 212 |
| Mar 9, 2026 | 15.31 | 15.31 | 14.80 | 14.80 | 14.80 | 4.96% | 172 |
| Mar 6, 2026 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 0.07% | 282 |
| Mar 5, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 159 |
| Mar 4, 2026 | 14.10 | 14.10 | 14.09 | 14.09 | 14.09 | -0.21% | 3,357 |
| Mar 2, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -4.85% | 1,763 |
| Feb 27, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 9.93% | 1 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55 |
| Feb 25, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 156 |
| Feb 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 211 |
| Feb 23, 2026 | 12.44 | 13.55 | 12.44 | 13.00 | 13.00 | 5.01% | 16 |
| Feb 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 9.95% | 2,886 |