Ishaan Infrastructures and Shelters Limited (BOM:540134)
India · Delayed Price · Currency is INR 17.89
-0.36 (-1.97%)
At close: May 7, 2026
BOM:540134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.97% | 303 |
| May 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.99% | 661 |
| May 5, 2026 | 19.00 | 19.00 | 18.62 | 18.62 | 18.62 | -2.00% | 345 |
| May 4, 2026 | 19.38 | 19.38 | 19.00 | 19.00 | 19.00 | - | 5,387 |
| Apr 30, 2026 | 19.07 | 19.07 | 18.71 | 19.00 | 19.00 | -0.11% | 1,269 |
| Apr 29, 2026 | 18.74 | 19.11 | 18.74 | 19.02 | 19.02 | 1.49% | 686 |
| Apr 28, 2026 | 18.74 | 18.74 | 18.73 | 18.74 | 18.74 | 4.99% | 11,120 |
| Apr 27, 2026 | 17.79 | 17.85 | 17.79 | 17.85 | 17.85 | 5.00% | 885 |
| Apr 24, 2026 | 15.61 | 17.08 | 15.61 | 17.00 | 17.00 | 4.10% | 2,383 |
| Apr 23, 2026 | 16.29 | 16.33 | 16.25 | 16.33 | 16.33 | 4.95% | 3,382 |
| Apr 22, 2026 | 15.12 | 15.56 | 14.14 | 15.56 | 15.56 | 4.99% | 2,579 |
| Apr 21, 2026 | 14.22 | 14.90 | 13.51 | 14.82 | 14.82 | 4.22% | 23,015 |
| Apr 20, 2026 | 13.77 | 14.45 | 13.71 | 14.22 | 14.22 | 3.27% | 11,711 |
| Apr 17, 2026 | 13.77 | 13.77 | 13.64 | 13.77 | 13.77 | 4.95% | 11,522 |
| Apr 16, 2026 | 12.37 | 13.12 | 12.37 | 13.12 | 13.12 | 4.96% | 3,170 |
| Apr 15, 2026 | 13.04 | 13.04 | 12.50 | 12.50 | 12.50 | 0.64% | 12,583 |
| Apr 13, 2026 | 12.11 | 12.46 | 11.28 | 12.42 | 12.42 | 4.63% | 3,918 |
| Apr 10, 2026 | 12.10 | 12.10 | 11.86 | 11.87 | 11.87 | 0.08% | 11 |
| Apr 9, 2026 | 11.35 | 11.86 | 11.35 | 11.86 | 11.86 | - | 228 |
| Apr 8, 2026 | 11.38 | 11.86 | 11.38 | 11.86 | 11.86 | 4.96% | 6,143 |
| Apr 7, 2026 | 11.90 | 12.10 | 10.99 | 11.30 | 11.30 | -2.25% | 2,509 |
| Apr 6, 2026 | 10.00 | 12.10 | 10.00 | 11.56 | 11.56 | 5.09% | 4,644 |
| Apr 2, 2026 | 9.80 | 11.00 | 9.80 | 11.00 | 11.00 | 10.00% | 3,288 |
| Apr 1, 2026 | 9.74 | 10.00 | 9.74 | 10.00 | 10.00 | 4.71% | 73 |
| Mar 30, 2026 | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | 2.69% | 1,903 |
| 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 |