Skip to main content
logo
Shelter Infra Projects Limited (BOM:526839)
India flag India · Delayed Price · Currency is INR
17.46
-0.91 (-4.95%)
At close: May 27, 2026

Shelter Infra Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202618.3718.3717.4617.4617.46-4.95%30
May 26, 202617.0018.3717.0018.3718.374.97%460
May 25, 202617.0617.5117.0617.5017.50-2.45%410
May 22, 202617.9417.9417.9417.9417.940.45%39
May 21, 202617.8617.8617.8617.8617.86-4.95%196
May 20, 202618.8018.8018.7918.7918.79-0.05%34
May 19, 202617.9918.8017.9918.8018.804.50%829
May 18, 202617.2017.9917.0017.9917.993.99%1,617
May 15, 202617.9017.9017.0117.3017.30-3.35%1,487
May 14, 202617.9917.9917.1117.9017.90-0.56%111
May 13, 202617.2018.0017.2018.0018.004.65%546
May 12, 202616.0217.2016.0217.2017.202.02%20,646
May 11, 202616.8616.8616.8616.8616.86-46
May 8, 202617.6617.7416.8616.8616.86-4.96%2,964
May 7, 202617.7517.7517.7417.7417.74-0.06%11
May 6, 202617.0017.7517.0017.7517.751.43%336
May 5, 202617.8817.8817.3017.5017.50-2.18%2,607
May 4, 202618.0018.0017.8917.8917.892.82%408
Apr 30, 202617.4817.4817.4017.4017.403.57%79
Apr 29, 202617.0017.2016.8016.8016.80-1.18%3,418
Apr 28, 202617.7017.7017.0017.0017.000.59%36
Apr 27, 202616.5016.9016.5016.9016.904.97%2,340
Apr 24, 202616.0116.1016.0116.1016.10-2.42%121
Apr 23, 202616.5016.5016.0016.5016.50-172
Apr 22, 202616.9016.9016.5016.5016.50-2.42%1,820
Apr 21, 202616.9016.9116.9016.9116.914.97%9,140
Apr 20, 202616.0316.1116.0016.1116.11-47
Apr 17, 202616.0316.1216.0316.1116.110.50%1,198
Apr 16, 202616.0116.0316.0116.0316.031.14%198
Apr 15, 202615.4715.8515.4715.8515.854.97%8,128
Apr 13, 202615.2015.2015.1015.1015.10-9
Apr 10, 202615.2015.2014.4515.1015.10-0.72%3,302
Apr 9, 202615.9415.9415.2115.2115.210.07%118
Apr 8, 202614.6715.2014.6715.2015.203.61%3
Apr 7, 202615.0115.0114.6714.6714.670.20%332
Apr 6, 202614.6414.6414.6414.6414.644.95%2,275
Apr 2, 202613.9413.9513.9413.9513.954.97%1,803
Apr 1, 202613.2913.2913.2913.2913.294.98%461
Mar 30, 202612.7212.7212.6612.6612.664.46%19,591
Mar 27, 202611.5512.1211.5512.1212.124.94%500
Mar 25, 202611.4911.5511.4911.5511.555.00%391
Mar 24, 202613.2013.2011.0011.0011.00-9.76%10
Mar 23, 202612.2112.2112.1912.1912.19-0.16%400
Mar 20, 202613.6513.6512.2112.2112.21-9.96%599
Mar 19, 202613.5013.5613.5013.5613.560.44%74
Mar 18, 202615.0015.0013.5013.5013.50-10.00%127
Mar 17, 202614.5015.0014.5015.0015.00-1.90%149
Mar 16, 202614.5015.2914.5015.2915.294.87%51
Mar 13, 202614.6514.6514.5814.5814.58-0.48%23
Mar 12, 202614.6614.6614.0014.6514.65-0.54%236