Shelter Pharma Limited (BOM:543963)
India · Delayed Price · Currency is INR 42.65
-0.25 (-0.58%)
At close: Oct 27, 2025
Shelter Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 45.43 | 45.43 | 44.40 | 44.92 | 44.56 | -0.18% | 6,000 |
| Sep 15, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 44.64 | -0.29% | 9,000 |
| Sep 12, 2025 | 45.99 | 46.88 | 44.20 | 45.13 | 44.77 | -1.87% | 24,000 |
| Sep 11, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.62 | -0.02% | 3,000 |
| Sep 9, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 45.63 | -0.65% | 9,000 |
| Sep 8, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 45.93 | - | 3,000 |
| Sep 5, 2025 | 44.51 | 46.70 | 44.51 | 46.30 | 45.93 | 4.02% | 18,000 |
| Sep 4, 2025 | 44.51 | 46.98 | 44.51 | 44.51 | 44.15 | -1.57% | 18,000 |
| Sep 3, 2025 | 44.00 | 45.67 | 42.51 | 45.22 | 44.85 | 0.27% | 30,000 |
| Sep 2, 2025 | 46.20 | 46.20 | 45.10 | 45.10 | 44.74 | 0.22% | 6,000 |
| Aug 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.64 | -3.23% | 3,000 |
| Aug 28, 2025 | 46.49 | 46.50 | 46.49 | 46.50 | 46.12 | -1.88% | 6,000 |
| Aug 26, 2025 | 45.70 | 48.00 | 45.70 | 47.39 | 47.01 | -3.78% | 21,000 |
| Aug 25, 2025 | 47.70 | 50.00 | 47.40 | 49.25 | 48.85 | 4.56% | 114,000 |
| Aug 22, 2025 | 46.56 | 47.10 | 46.56 | 47.10 | 46.72 | 0.21% | 6,000 |
| Aug 21, 2025 | 47.00 | 47.00 | 45.25 | 47.00 | 46.62 | 2.15% | 42,000 |
| Aug 20, 2025 | 46.70 | 46.70 | 46.01 | 46.01 | 45.64 | 2.24% | 18,000 |
| Aug 19, 2025 | 45.00 | 45.50 | 45.00 | 45.00 | 44.64 | -1.75% | 21,000 |
| Aug 18, 2025 | 43.00 | 46.00 | 43.00 | 45.80 | 45.43 | 4.09% | 24,000 |
| Aug 13, 2025 | 42.50 | 44.00 | 42.50 | 44.00 | 43.64 | 3.53% | 21,000 |
| Aug 12, 2025 | 43.50 | 43.50 | 42.50 | 42.50 | 42.16 | -2.12% | 15,000 |
| Aug 11, 2025 | 44.55 | 44.56 | 43.42 | 43.42 | 43.07 | 0.16% | 12,000 |
| Aug 8, 2025 | 42.20 | 43.35 | 42.20 | 43.35 | 43.00 | 3.17% | 12,000 |
| Aug 7, 2025 | 42.00 | 42.50 | 41.50 | 42.02 | 41.68 | -1.71% | 21,000 |
| Aug 6, 2025 | 42.50 | 42.99 | 42.50 | 42.75 | 42.40 | -1.34% | 9,000 |