Shelter Infra Projects Limited (BOM:526839)
India · Delayed Price · Currency is INR 16.74
-0.10 (-0.59%)
At close: Oct 23, 2026
Shelter Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.84 | 16.84 | 16.74 | 16.74 | 16.74 | -0.59% | 88 |
| Oct 22, 2026 | 16.51 | 16.84 | 16.51 | 16.84 | 16.84 | -0.36% | 33 |
| Oct 21, 2026 | 16.99 | 16.99 | 16.90 | 16.90 | 16.90 | 0.54% | 79 |
| Oct 19, 2026 | 16.40 | 18.03 | 16.40 | 16.81 | 16.81 | 2.50% | 131 |
| Oct 16, 2026 | 16.49 | 16.49 | 16.40 | 16.40 | 16.40 | -0.12% | 33 |
| Oct 15, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.48% | 78 |
| Oct 14, 2026 | 16.30 | 16.50 | 16.00 | 16.50 | 16.50 | 0.92% | 139 |
| Oct 13, 2026 | 16.40 | 16.40 | 16.30 | 16.35 | 16.35 | -0.49% | 127 |
| Oct 12, 2026 | 15.70 | 16.50 | 15.70 | 16.43 | 16.43 | 4.65% | 2,274 |
| Oct 9, 2026 | 15.36 | 16.00 | 15.36 | 15.70 | 15.70 | 2.28% | 1,759 |
| Oct 8, 2026 | 14.98 | 15.35 | 14.98 | 15.35 | 15.35 | 2.40% | 3 |
| Oct 7, 2026 | 14.90 | 14.99 | 14.90 | 14.99 | 14.99 | 5.56% | 75 |
| Oct 6, 2026 | 14.03 | 15.55 | 14.03 | 14.20 | 14.20 | -6.27% | 978 |
| Oct 5, 2026 | 15.50 | 15.88 | 15.01 | 15.15 | 15.15 | 1.95% | 334 |
| 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 |