Shelter Pharma Limited (BOM:543963)
India · Delayed Price · Currency is INR 43.00
-1.15 (-2.60%)
At close: Sep 18, 2025
Shelter Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 44.20 | 44.20 | 43.00 | 43.00 | 43.00 | -2.60% | 33,000 |
| Sep 17, 2025 | 44.50 | 45.00 | 43.60 | 44.15 | 44.15 | -1.71% | 33,000 |
| Sep 16, 2025 | 45.43 | 45.43 | 44.40 | 44.92 | 44.92 | -0.18% | 6,000 |
| Sep 15, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | -0.29% | 9,000 |
| Sep 12, 2025 | 45.99 | 46.88 | 44.20 | 45.13 | 45.13 | -1.87% | 24,000 |
| Sep 11, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.02% | 3,000 |
| Sep 9, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | -0.65% | 9,000 |
| Sep 8, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 3,000 |
| Sep 5, 2025 | 44.51 | 46.70 | 44.51 | 46.30 | 46.30 | 4.02% | 18,000 |
| Sep 4, 2025 | 44.51 | 46.98 | 44.51 | 44.51 | 44.51 | -1.57% | 18,000 |
| Sep 3, 2025 | 44.00 | 45.67 | 42.51 | 45.22 | 45.22 | 0.27% | 30,000 |
| Sep 2, 2025 | 46.20 | 46.20 | 45.10 | 45.10 | 45.10 | 0.22% | 6,000 |
| Aug 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.23% | 3,000 |
| Aug 28, 2025 | 46.49 | 46.50 | 46.49 | 46.50 | 46.50 | -1.88% | 6,000 |
| Aug 26, 2025 | 45.70 | 48.00 | 45.70 | 47.39 | 47.39 | -3.78% | 21,000 |
| Aug 25, 2025 | 47.70 | 50.00 | 47.40 | 49.25 | 49.25 | 4.56% | 114,000 |
| Aug 22, 2025 | 46.56 | 47.10 | 46.56 | 47.10 | 47.10 | 0.21% | 6,000 |
| Aug 21, 2025 | 47.00 | 47.00 | 45.25 | 47.00 | 47.00 | 2.15% | 42,000 |
| Aug 20, 2025 | 46.70 | 46.70 | 46.01 | 46.01 | 46.01 | 2.24% | 18,000 |
| Aug 19, 2025 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | -1.75% | 21,000 |
| Aug 18, 2025 | 43.00 | 46.00 | 43.00 | 45.80 | 45.80 | 4.09% | 24,000 |
| Aug 13, 2025 | 42.50 | 44.00 | 42.50 | 44.00 | 44.00 | 3.53% | 21,000 |
| Aug 12, 2025 | 43.50 | 43.50 | 42.50 | 42.50 | 42.50 | -2.12% | 15,000 |
| Aug 11, 2025 | 44.55 | 44.56 | 43.42 | 43.42 | 43.42 | 0.16% | 12,000 |
| Aug 8, 2025 | 42.20 | 43.35 | 42.20 | 43.35 | 43.35 | 3.17% | 12,000 |
| Aug 7, 2025 | 42.00 | 42.50 | 41.50 | 42.02 | 42.02 | -1.71% | 21,000 |
| Aug 6, 2025 | 42.50 | 42.99 | 42.50 | 42.75 | 42.75 | -1.34% | 9,000 |
| Aug 5, 2025 | 43.00 | 43.50 | 43.00 | 43.33 | 43.33 | 1.76% | 12,000 |
| Aug 4, 2025 | 43.95 | 43.95 | 42.00 | 42.58 | 42.58 | 0.42% | 33,000 |
| Aug 1, 2025 | 43.99 | 44.00 | 41.80 | 42.40 | 42.40 | -3.61% | 24,000 |
| Jul 31, 2025 | 45.99 | 46.10 | 43.70 | 43.99 | 43.99 | -1.15% | 27,000 |
| Jul 30, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -0.07% | 12,000 |
| Jul 29, 2025 | 44.00 | 45.90 | 44.00 | 44.53 | 44.53 | -0.87% | 42,000 |
| Jul 28, 2025 | 44.99 | 45.52 | 43.55 | 44.92 | 44.92 | -0.58% | 75,000 |
| Jul 25, 2025 | 45.52 | 45.52 | 43.01 | 45.18 | 45.18 | -0.75% | 57,000 |
| Jul 24, 2025 | 45.60 | 47.00 | 43.00 | 45.52 | 45.52 | 1.31% | 63,000 |
| Jul 23, 2025 | 45.00 | 45.00 | 42.05 | 44.93 | 44.93 | 2.18% | 54,000 |
| Jul 22, 2025 | 42.90 | 43.99 | 42.90 | 43.97 | 43.97 | -0.05% | 24,000 |
| Jul 21, 2025 | 44.85 | 44.96 | 43.99 | 43.99 | 43.99 | -0.36% | 30,000 |
| Jul 18, 2025 | 44.00 | 44.23 | 44.00 | 44.15 | 44.15 | 2.87% | 15,000 |
| Jul 17, 2025 | 43.50 | 43.50 | 42.20 | 42.92 | 42.92 | -2.68% | 15,000 |
| Jul 16, 2025 | 43.95 | 44.10 | 43.95 | 44.10 | 44.10 | 0.34% | 9,000 |
| Jul 15, 2025 | 44.00 | 44.00 | 42.20 | 43.95 | 43.95 | -0.11% | 12,000 |
| Jul 14, 2025 | 43.90 | 44.30 | 43.90 | 44.00 | 44.00 | - | 12,000 |
| Jul 11, 2025 | 44.00 | 44.30 | 44.00 | 44.00 | 44.00 | - | 24,000 |
| Jul 10, 2025 | 44.00 | 45.99 | 44.00 | 44.00 | 44.00 | 0.92% | 12,000 |
| Jul 9, 2025 | 42.00 | 43.99 | 40.80 | 43.60 | 43.60 | 4.08% | 42,000 |
| Jul 8, 2025 | 41.53 | 42.25 | 41.53 | 41.89 | 41.89 | 2.17% | 6,000 |
| Jul 7, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -0.29% | 15,000 |
| Jul 4, 2025 | 41.15 | 41.15 | 41.12 | 41.12 | 41.12 | -1.27% | 6,000 |