Ishaan Infrastructures and Shelters Limited (BOM:540134)
India · Delayed Price · Currency is INR 9.97
-0.11 (-1.09%)
At close: Aug 21, 2026
BOM:540134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.88 | 9.97 | 9.88 | 9.97 | 9.97 | -1.09% | 50 |
| Aug 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.04% | 42 |
| Aug 18, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 5.00% | 5 |
| Aug 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 4,033 |
| Aug 13, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | 0.31% | 2,100 |
| Aug 12, 2026 | 9.77 | 10.79 | 9.77 | 9.77 | 9.77 | -4.96% | 2,096 |
| Aug 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.99% | 10 |
| Aug 10, 2026 | 9.80 | 10.82 | 9.80 | 10.82 | 10.82 | 4.95% | 15 |
| Aug 7, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -4.98% | 102 |
| Aug 6, 2026 | 10.85 | 11.98 | 10.85 | 10.85 | 10.85 | -4.99% | 61,600 |
| Aug 5, 2026 | 11.42 | 11.99 | 11.42 | 11.42 | 11.42 | -4.99% | 313 |
| Aug 4, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.98% | 106 |
| Aug 3, 2026 | 13.30 | 13.96 | 12.65 | 12.65 | 12.65 | -4.89% | 2,600 |
| Jul 31, 2026 | 13.30 | 14.70 | 13.30 | 13.30 | 13.30 | -5.00% | 471 |
| Jul 30, 2026 | 14.00 | 15.46 | 14.00 | 14.00 | 14.00 | -4.96% | 143 |
| Jul 29, 2026 | 15.00 | 15.00 | 14.73 | 14.73 | 14.73 | -4.97% | 20,024 |
| Jul 27, 2026 | 14.82 | 15.50 | 14.82 | 15.50 | 15.50 | 4.66% | 1,521 |
| Jul 24, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.99% | 170 |
| Jul 23, 2026 | 15.41 | 15.41 | 14.63 | 15.11 | 15.11 | -1.88% | 1,210 |
| Jul 22, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 2.39% | 26 |
| Jul 21, 2026 | 15.50 | 15.50 | 15.02 | 15.04 | 15.04 | 0.20% | 257 |
| Jul 20, 2026 | 15.07 | 15.07 | 15.01 | 15.01 | 15.01 | 0.07% | 16 |
| Jul 17, 2026 | 15.47 | 15.47 | 14.87 | 15.00 | 15.00 | -3.04% | 4,820 |
| Jul 16, 2026 | 15.45 | 15.47 | 15.43 | 15.47 | 15.47 | 4.95% | 275 |
| Jul 15, 2026 | 14.55 | 15.90 | 14.54 | 14.74 | 14.74 | -3.66% | 1,978 |
| Jul 14, 2026 | 15.66 | 15.67 | 15.30 | 15.30 | 15.30 | -2.73% | 1,276 |
| Jul 10, 2026 | 15.66 | 15.73 | 15.66 | 15.73 | 15.73 | - | 160 |
| Jul 9, 2026 | 15.80 | 15.80 | 15.73 | 15.73 | 15.73 | -0.44% | 176 |
| Jul 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 34 |
| Jul 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1 |
| Jul 6, 2026 | 15.74 | 15.80 | 15.74 | 15.80 | 15.80 | 0.32% | 11,332 |
| Jul 3, 2026 | 16.17 | 16.20 | 15.75 | 15.75 | 15.75 | -3.08% | 23 |
| Jul 2, 2026 | 16.22 | 16.55 | 16.22 | 16.25 | 16.25 | 0.74% | 472 |
| Jul 1, 2026 | 15.74 | 16.19 | 15.74 | 16.13 | 16.13 | 0.44% | 197 |
| Jun 30, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.25% | 110 |
| Jun 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% | 2 |
| Jun 25, 2026 | 16.02 | 16.10 | 16.02 | 16.02 | 16.02 | - | 52 |
| Jun 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.50% | 540 |
| Jun 23, 2026 | 15.85 | 16.10 | 15.85 | 16.10 | 16.10 | 2.55% | 393 |
| Jun 22, 2026 | 16.18 | 16.18 | 15.70 | 15.70 | 15.70 | -2.48% | 7,511 |
| Jun 19, 2026 | 16.50 | 16.50 | 16.02 | 16.10 | 16.10 | -2.13% | 837 |
| Jun 18, 2026 | 15.85 | 16.64 | 15.50 | 16.45 | 16.45 | 3.79% | 1,175 |
| Jun 17, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 25 |
| Jun 16, 2026 | 15.45 | 15.85 | 14.40 | 15.85 | 15.85 | 4.62% | 6,937 |
| Jun 15, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | 1.00% | 54 |
| Jun 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 45 |
| Jun 11, 2026 | 15.07 | 15.75 | 14.25 | 15.00 | 15.00 | - | 4,233 |
| Jun 10, 2026 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | - | 1,742 |
| Jun 9, 2026 | 15.32 | 15.32 | 15.00 | 15.00 | 15.00 | - | 2,487 |
| Jun 8, 2026 | 15.02 | 15.32 | 15.00 | 15.00 | 15.00 | -0.13% | 1,232 |