Ishaan Infrastructures and Shelters Limited (BOM:540134)
India · Delayed Price · Currency is INR 9.30
+0.19 (2.09%)
At close: Mar 27, 2026
BOM:540134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.11 | 9.30 | 9.11 | 9.30 | 9.30 | 2.09% | 32 |
| Mar 25, 2026 | 9.05 | 9.90 | 9.05 | 9.11 | 9.11 | 0.66% | 1,609 |
| Mar 24, 2026 | 8.32 | 9.05 | 8.32 | 9.05 | 9.05 | 9.96% | 532 |
| Mar 23, 2026 | 8.31 | 8.31 | 8.11 | 8.23 | 8.23 | 1.48% | 415 |
| Mar 20, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 4.92% | 583 |
| Mar 19, 2026 | 8.22 | 8.22 | 7.67 | 7.73 | 7.73 | -4.21% | 703 |
| Mar 18, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% | 107 |
| Mar 17, 2026 | 7.54 | 8.04 | 7.54 | 8.04 | 8.04 | 1.39% | 2,382 |
| Mar 16, 2026 | 8.23 | 8.63 | 7.81 | 7.93 | 7.93 | -3.53% | 3,355 |
| Mar 13, 2026 | 8.61 | 8.61 | 8.19 | 8.22 | 8.22 | -4.53% | 1,548 |
| Mar 12, 2026 | 8.50 | 8.61 | 8.50 | 8.61 | 8.61 | -3.48% | 12,026 |
| Mar 11, 2026 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | -3.67% | 167 |
| Mar 10, 2026 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | 1.20% | 640 |
| Mar 9, 2026 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | -4.89% | 336 |
| Mar 6, 2026 | 10.07 | 10.07 | 9.57 | 9.62 | 9.62 | -4.47% | 270 |
| Mar 5, 2026 | 10.63 | 10.63 | 10.07 | 10.07 | 10.07 | -4.82% | 338 |
| Mar 4, 2026 | 10.00 | 10.63 | 10.00 | 10.58 | 10.58 | 4.44% | 3,441 |
| Mar 2, 2026 | 10.13 | 10.18 | 10.13 | 10.13 | 10.13 | - | 371 |
| Feb 27, 2026 | 10.18 | 10.68 | 9.70 | 10.13 | 10.13 | -0.49% | 3,827 |
| Feb 26, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | -4.50% | 36 |
| Feb 25, 2026 | 11.16 | 11.69 | 10.63 | 10.66 | 10.66 | -4.48% | 600 |
| Feb 24, 2026 | 10.85 | 11.17 | 10.11 | 11.16 | 11.16 | 4.89% | 43,466 |
| Feb 23, 2026 | 10.20 | 10.65 | 9.81 | 10.64 | 10.64 | 4.83% | 2,257 |
| Feb 20, 2026 | 10.15 | 10.15 | 9.25 | 10.15 | 10.15 | 4.64% | 12,708 |
| Feb 19, 2026 | 10.14 | 10.14 | 9.70 | 9.70 | 9.70 | 0.41% | 2,574 |
| Feb 18, 2026 | 9.80 | 10.25 | 9.32 | 9.66 | 9.66 | -1.43% | 3,559 |
| Feb 17, 2026 | 9.37 | 9.80 | 9.00 | 9.80 | 9.80 | 4.59% | 33,548 |
| Feb 16, 2026 | 9.41 | 9.41 | 9.37 | 9.37 | 9.37 | - | 210 |
| Feb 13, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 2 |
| Feb 12, 2026 | 9.81 | 9.81 | 9.36 | 9.37 | 9.37 | -4.49% | 489 |
| Feb 11, 2026 | 10.30 | 10.75 | 9.81 | 9.81 | 9.81 | -4.76% | 375 |
| Feb 10, 2026 | 10.29 | 10.35 | 10.29 | 10.30 | 10.30 | 2.08% | 1,839 |
| Feb 9, 2026 | 9.99 | 10.09 | 9.99 | 10.09 | 10.09 | 4.99% | 50,706 |
| Feb 6, 2026 | 10.04 | 10.58 | 9.61 | 9.61 | 9.61 | -4.76% | 57,707 |
| Feb 5, 2026 | 9.66 | 10.14 | 9.18 | 10.09 | 10.09 | 4.45% | 334 |
| Feb 4, 2026 | 10.13 | 10.13 | 9.63 | 9.66 | 9.66 | -4.64% | 354 |
| Feb 3, 2026 | 9.74 | 10.22 | 9.31 | 10.13 | 10.13 | 4.00% | 11,499 |
| Feb 2, 2026 | 9.55 | 9.74 | 9.04 | 9.74 | 9.74 | 2.42% | 63,525 |
| Feb 1, 2026 | 8.88 | 9.51 | 8.88 | 9.51 | 9.51 | 4.97% | 356 |
| Jan 30, 2026 | 9.05 | 9.10 | 9.05 | 9.06 | 9.06 | -4.63% | 970 |
| Jan 29, 2026 | 9.59 | 9.60 | 9.50 | 9.50 | 9.50 | 3.49% | 200,316 |
| Jan 28, 2026 | 9.48 | 9.49 | 9.01 | 9.18 | 9.18 | -3.16% | 3,268 |
| Jan 27, 2026 | 9.48 | 9.69 | 9.48 | 9.48 | 9.48 | 2.05% | 695 |
| Jan 23, 2026 | 9.08 | 9.29 | 8.46 | 9.29 | 9.29 | 4.38% | 11,976 |
| Jan 22, 2026 | 9.22 | 9.75 | 8.90 | 8.90 | 8.90 | -4.51% | 1,227 |
| Jan 21, 2026 | 9.85 | 9.85 | 9.31 | 9.32 | 9.32 | -4.90% | 5,962 |
| Jan 20, 2026 | 10.31 | 10.31 | 9.80 | 9.80 | 9.80 | -4.95% | 4,088 |
| Jan 19, 2026 | 10.71 | 11.23 | 10.31 | 10.31 | 10.31 | -3.73% | 2,469 |
| Jan 16, 2026 | 11.41 | 11.41 | 10.71 | 10.71 | 10.71 | -4.29% | 391 |
| Jan 14, 2026 | 10.45 | 11.19 | 10.45 | 11.19 | 11.19 | 4.97% | 3,638 |