Shelter Infra Projects Limited (BOM:526839)
India · Delayed Price · Currency is INR 16.11
+0.08 (0.50%)
At close: Apr 17, 2026
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 12.01 | 12.01 | 11.00 | 11.26 | 11.26 | -6.17% | 280 |
| Feb 18, 2026 | 12.86 | 13.00 | 12.00 | 12.00 | 12.00 | -4.38% | 534 |
| Feb 17, 2026 | 12.52 | 13.76 | 12.52 | 12.55 | 12.55 | -9.71% | 1,501 |
| Feb 16, 2026 | 13.90 | 13.90 | 12.78 | 13.90 | 13.90 | 9.36% | 2,068 |
| Feb 13, 2026 | 13.37 | 13.37 | 12.71 | 12.71 | 12.71 | -5.36% | 323 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.43 | 13.43 | 13.43 | 5.50% | 744 |
| Feb 11, 2026 | 12.67 | 13.91 | 12.67 | 12.73 | 12.73 | 0.47% | 83 |
| Feb 10, 2026 | 14.98 | 14.98 | 12.53 | 12.67 | 12.67 | -8.85% | 2,337 |
| Feb 9, 2026 | 12.97 | 13.90 | 12.20 | 13.90 | 13.90 | 6.92% | 1,870 |
| Feb 6, 2026 | 14.19 | 14.19 | 13.00 | 13.00 | 13.00 | 0.54% | 65 |
| Feb 5, 2026 | 13.95 | 13.95 | 12.87 | 12.93 | 12.93 | -0.46% | 5,222 |
| Feb 4, 2026 | 13.49 | 13.50 | 12.60 | 12.99 | 12.99 | -3.78% | 3,219 |
| Feb 3, 2026 | 14.65 | 14.65 | 13.50 | 13.50 | 13.50 | - | 4,555 |
| Feb 2, 2026 | 14.99 | 14.99 | 13.50 | 13.50 | 13.50 | -10.00% | 2,692 |