Shelter Pharma Limited (BOM:543963)
India · Delayed Price · Currency is INR 37.90
-1.00 (-2.57%)
At close: Dec 5, 2025
Shelter Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.50 | 38.50 | 37.60 | 37.90 | 37.90 | -2.57% | 21,000 |
| Dec 4, 2025 | 39.10 | 39.10 | 38.30 | 38.90 | 38.90 | 2.10% | 9,000 |
| Dec 3, 2025 | 38.50 | 38.62 | 37.05 | 38.10 | 38.10 | 1.74% | 30,000 |
| Dec 2, 2025 | 40.16 | 40.16 | 36.00 | 37.45 | 37.45 | -7.44% | 51,000 |
| Dec 1, 2025 | 42.00 | 42.00 | 40.33 | 40.46 | 40.46 | -3.64% | 9,000 |
| Nov 28, 2025 | 40.48 | 42.00 | 40.48 | 41.99 | 41.99 | 3.68% | 18,000 |
| Nov 27, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 0.55% | 15,000 |
| Nov 26, 2025 | 40.50 | 40.50 | 39.50 | 40.28 | 40.28 | -1.03% | 57,000 |
| Nov 25, 2025 | 40.00 | 40.80 | 39.90 | 40.70 | 40.70 | -3.99% | 24,000 |
| Nov 20, 2025 | 42.50 | 42.50 | 42.39 | 42.39 | 42.39 | 2.69% | 6,000 |
| Nov 19, 2025 | 42.50 | 42.50 | 41.15 | 41.28 | 41.28 | -0.55% | 48,000 |
| Nov 18, 2025 | 42.70 | 43.49 | 41.51 | 41.51 | 41.51 | -3.47% | 21,000 |
| Nov 17, 2025 | 42.00 | 43.00 | 41.65 | 43.00 | 43.00 | 2.26% | 18,000 |
| Nov 14, 2025 | 42.84 | 42.84 | 42.05 | 42.05 | 42.05 | 1.94% | 15,000 |
| Nov 13, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -1.93% | 3,000 |
| Nov 12, 2025 | 44.90 | 44.90 | 42.00 | 42.06 | 42.06 | -3.31% | 27,000 |
| Nov 11, 2025 | 45.99 | 45.99 | 43.25 | 43.50 | 43.50 | -2.68% | 21,000 |
| Nov 10, 2025 | 42.99 | 46.51 | 42.98 | 44.70 | 44.70 | 6.78% | 75,000 |
| Nov 7, 2025 | 42.50 | 44.29 | 41.10 | 41.86 | 41.86 | 2.50% | 54,000 |
| Nov 6, 2025 | 41.50 | 41.80 | 40.50 | 40.84 | 40.84 | -1.59% | 21,000 |
| Nov 4, 2025 | 40.45 | 41.50 | 40.40 | 41.50 | 41.50 | - | 18,000 |
| Nov 3, 2025 | 41.73 | 41.99 | 40.50 | 41.50 | 41.50 | -0.55% | 15,000 |
| Oct 31, 2025 | 40.00 | 41.75 | 40.00 | 41.73 | 41.73 | 1.78% | 21,000 |
| Oct 29, 2025 | 40.10 | 41.01 | 40.10 | 41.00 | 41.00 | 0.99% | 39,000 |
| Oct 28, 2025 | 40.65 | 40.65 | 40.60 | 40.60 | 40.60 | -4.81% | 6,000 |
| Oct 27, 2025 | 39.39 | 42.65 | 39.02 | 42.65 | 42.65 | -0.58% | 24,000 |
| Oct 23, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -1.94% | 3,000 |
| Oct 21, 2025 | 42.99 | 43.75 | 42.99 | 43.75 | 43.75 | 3.72% | 21,000 |
| Oct 20, 2025 | 40.80 | 42.18 | 40.80 | 42.18 | 42.18 | 2.13% | 12,000 |
| Oct 17, 2025 | 42.00 | 42.71 | 41.30 | 41.30 | 41.30 | -6.12% | 63,000 |
| Oct 16, 2025 | 42.83 | 43.99 | 41.30 | 43.99 | 43.99 | 4.76% | 12,000 |
| Oct 15, 2025 | 41.15 | 41.99 | 41.00 | 41.99 | 41.99 | -0.97% | 57,000 |
| Oct 14, 2025 | 41.81 | 42.97 | 41.60 | 42.40 | 42.40 | 1.92% | 36,000 |
| Oct 13, 2025 | 41.20 | 44.29 | 41.11 | 41.60 | 41.60 | -6.41% | 75,000 |
| Oct 10, 2025 | 43.50 | 45.00 | 43.10 | 44.45 | 44.45 | -0.85% | 21,000 |
| Oct 9, 2025 | 44.00 | 44.83 | 44.00 | 44.83 | 44.83 | 0.74% | 6,000 |
| Oct 8, 2025 | 43.20 | 44.50 | 42.38 | 44.50 | 44.50 | -0.67% | 12,000 |
| Oct 7, 2025 | 44.40 | 44.80 | 43.65 | 44.80 | 44.80 | -1.28% | 21,000 |
| Oct 6, 2025 | 40.00 | 45.45 | 40.00 | 45.38 | 45.38 | 1.98% | 45,000 |
| Oct 3, 2025 | 42.51 | 44.50 | 42.51 | 44.50 | 44.50 | -0.16% | 15,000 |
| Sep 30, 2025 | 43.00 | 44.57 | 43.00 | 44.57 | 44.57 | 1.30% | 6,000 |
| Sep 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 9,000 |
| Sep 26, 2025 | 43.25 | 44.00 | 42.30 | 44.00 | 44.00 | -1.76% | 27,000 |
| Sep 25, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.09% | 3,000 |
| Sep 24, 2025 | 43.90 | 44.85 | 43.90 | 44.83 | 44.83 | 1.89% | 15,000 |
| Sep 23, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 1.69% | 9,000 |
| Sep 22, 2025 | 42.90 | 44.00 | 42.90 | 43.27 | 42.92 | 0.63% | 39,000 |
| Sep 19, 2025 | 43.49 | 43.68 | 42.52 | 43.00 | 42.65 | - | 18,000 |
| Sep 18, 2025 | 44.20 | 44.20 | 43.00 | 43.00 | 42.65 | -2.60% | 33,000 |
| Sep 17, 2025 | 44.50 | 45.00 | 43.60 | 44.15 | 43.79 | -1.71% | 33,000 |