Shelter Infra Projects Limited (BOM:526839)
India · Delayed Price · Currency is INR 15.00
-0.76 (-4.82%)
At close: Jul 31, 2026
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 13.42 | 14.08 | 13.42 | 14.08 | 14.08 | 5.00% | 281 |
| Jul 20, 2026 | 14.70 | 14.70 | 13.41 | 13.41 | 13.41 | -4.21% | 198 |
| Jul 17, 2026 | 13.75 | 15.13 | 13.75 | 14.00 | 14.00 | -2.91% | 462 |
| Jul 16, 2026 | 15.16 | 15.92 | 14.42 | 14.42 | 14.42 | -4.94% | 90 |
| Jul 15, 2026 | 16.04 | 16.10 | 15.17 | 15.17 | 15.17 | -4.95% | 79 |
| Jul 14, 2026 | 16.80 | 16.80 | 15.96 | 15.96 | 15.96 | -5.00% | 91 |
| Jul 13, 2026 | 16.80 | 16.80 | 16.01 | 16.80 | 16.80 | 4.93% | 37 |
| Jul 10, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% | 112 |
| Jul 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 17 |
| Jul 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5 |
| Jul 7, 2026 | 16.61 | 16.61 | 16.00 | 16.00 | 16.00 | 1.14% | 1,058 |
| Jul 6, 2026 | 16.65 | 16.65 | 15.82 | 15.82 | 15.82 | -4.98% | 24 |
| Jul 3, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 30 |
| Jul 2, 2026 | 17.50 | 18.37 | 16.63 | 16.65 | 16.65 | -4.86% | 369 |
| Jul 1, 2026 | 17.50 | 17.50 | 17.46 | 17.50 | 17.50 | - | 98 |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 12 |
| Jun 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 63 |
| Jun 25, 2026 | 17.02 | 17.91 | 17.02 | 17.50 | 17.50 | -2.29% | 411 |
| Jun 24, 2026 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | -0.50% | 32 |
| Jun 23, 2026 | 18.36 | 18.36 | 18.00 | 18.00 | 18.00 | -0.39% | 141 |
| Jun 22, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - | 260 |
| Jun 19, 2026 | 18.62 | 18.62 | 18.07 | 18.07 | 18.07 | -4.89% | 482 |
| Jun 18, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -5.00% | 581 |
| Jun 17, 2026 | 18.72 | 20.00 | 18.72 | 20.00 | 20.00 | 1.52% | 1,112 |
| Jun 16, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | - | 210 |
| Jun 15, 2026 | 19.01 | 19.70 | 19.01 | 19.70 | 19.70 | -1.50% | 290 |
| Jun 12, 2026 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | - | 188 |
| Jun 11, 2026 | 19.50 | 20.41 | 19.50 | 20.00 | 20.00 | 2.56% | 881 |
| Jun 10, 2026 | 19.00 | 19.50 | 18.50 | 19.50 | 19.50 | 2.63% | 155 |
| Jun 9, 2026 | 19.99 | 19.99 | 19.00 | 19.00 | 19.00 | -5.00% | 186 |
| Jun 8, 2026 | 19.00 | 20.00 | 18.25 | 20.00 | 20.00 | 4.11% | 2,961 |
| Jun 5, 2026 | 19.25 | 19.25 | 19.21 | 19.21 | 19.21 | 4.69% | 1,396 |
| Jun 4, 2026 | 17.50 | 18.35 | 17.05 | 18.35 | 18.35 | 4.86% | 288 |
| Jun 3, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.24% | 41 |
| Jun 2, 2026 | 17.50 | 17.72 | 16.20 | 17.72 | 17.72 | 4.85% | 2,157 |
| Jun 1, 2026 | 16.66 | 16.99 | 16.66 | 16.90 | 16.90 | 1.87% | 136 |
| May 29, 2026 | 16.59 | 18.32 | 16.59 | 16.59 | 16.59 | -4.98% | 2,546 |
| May 27, 2026 | 18.37 | 18.37 | 17.46 | 17.46 | 17.46 | -4.95% | 30 |
| May 26, 2026 | 17.00 | 18.37 | 17.00 | 18.37 | 18.37 | 4.97% | 460 |
| May 25, 2026 | 17.06 | 17.51 | 17.06 | 17.50 | 17.50 | -2.45% | 410 |
| May 22, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.45% | 39 |
| May 21, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -4.95% | 196 |
| May 20, 2026 | 18.80 | 18.80 | 18.79 | 18.79 | 18.79 | -0.05% | 34 |