Shelter Pharma Limited (BOM:543963)
India · Delayed Price · Currency is INR 31.64
+1.01 (3.30%)
At close: May 26, 2026
Shelter Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 30.63 | 31.64 | 30.60 | 31.64 | 31.64 | 3.30% | 18,000 |
| May 25, 2026 | 30.55 | 30.99 | 30.55 | 30.63 | 30.63 | -0.07% | 15,000 |
| May 22, 2026 | 30.31 | 30.98 | 30.31 | 30.65 | 30.65 | -1.13% | 6,000 |
| May 21, 2026 | 30.16 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 18,000 |
| May 20, 2026 | 30.70 | 30.80 | 30.00 | 30.00 | 30.00 | -5.06% | 21,000 |
| May 19, 2026 | 30.50 | 31.65 | 30.50 | 31.60 | 31.60 | 3.40% | 15,000 |
| May 18, 2026 | 31.40 | 31.40 | 29.55 | 30.56 | 30.56 | -3.90% | 27,000 |
| May 14, 2026 | 30.46 | 31.80 | 30.46 | 31.80 | 31.80 | 2.85% | 15,000 |
| May 13, 2026 | 28.51 | 31.50 | 28.51 | 30.92 | 30.92 | -3.34% | 27,000 |
| May 12, 2026 | 32.16 | 32.80 | 31.30 | 31.99 | 31.99 | -4.88% | 42,000 |
| May 11, 2026 | 31.85 | 33.70 | 31.79 | 33.63 | 33.63 | 12.06% | 96,000 |
| May 7, 2026 | 30.50 | 30.50 | 30.00 | 30.01 | 30.01 | -2.25% | 21,000 |
| May 6, 2026 | 30.40 | 31.00 | 30.40 | 30.70 | 30.70 | 3.19% | 45,000 |
| May 5, 2026 | 30.00 | 30.60 | 29.75 | 29.75 | 29.75 | -2.07% | 9,000 |
| May 4, 2026 | 30.99 | 31.20 | 30.00 | 30.38 | 30.38 | -0.03% | 87,000 |
| Apr 30, 2026 | 30.39 | 30.40 | 29.85 | 30.39 | 30.39 | -0.69% | 24,000 |
| Apr 29, 2026 | 29.30 | 30.92 | 29.30 | 30.60 | 30.60 | 3.90% | 24,000 |
| Apr 28, 2026 | 30.35 | 30.78 | 29.00 | 29.45 | 29.45 | -6.80% | 177,000 |
| Apr 27, 2026 | 31.98 | 32.96 | 30.70 | 31.60 | 31.60 | 2.20% | 51,000 |
| Apr 24, 2026 | 30.88 | 30.99 | 30.88 | 30.92 | 30.92 | 2.69% | 9,000 |
| Apr 23, 2026 | 31.00 | 31.00 | 30.11 | 30.11 | 30.11 | -1.41% | 6,000 |
| Apr 22, 2026 | 30.69 | 30.70 | 29.99 | 30.54 | 30.54 | 1.13% | 60,000 |
| Apr 21, 2026 | 30.60 | 30.60 | 29.00 | 30.20 | 30.20 | 0.13% | 60,000 |
| Apr 20, 2026 | 32.00 | 32.00 | 29.75 | 30.16 | 30.16 | -6.80% | 63,000 |
| Apr 17, 2026 | 31.80 | 32.96 | 31.75 | 32.36 | 32.36 | 1.76% | 30,000 |
| Apr 16, 2026 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -1.24% | 24,000 |
| Apr 15, 2026 | 33.54 | 33.54 | 32.20 | 32.20 | 32.20 | 1.58% | 9,000 |
| Apr 13, 2026 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | -5.65% | 6,000 |
| Apr 10, 2026 | 33.84 | 33.84 | 33.50 | 33.60 | 33.60 | 3.38% | 15,000 |
| Apr 9, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 3,000 |
| Apr 8, 2026 | 33.29 | 33.60 | 32.50 | 32.50 | 32.50 | 8.30% | 24,000 |
| Apr 7, 2026 | 30.00 | 31.47 | 30.00 | 30.01 | 30.01 | 4.56% | 18,000 |
| Apr 6, 2026 | 28.50 | 30.10 | 28.50 | 28.70 | 28.70 | -2.21% | 15,000 |
| Apr 2, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.44% | 15,000 |
| Apr 1, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 11.00% | 3,000 |
| Mar 30, 2026 | 27.25 | 28.00 | 26.50 | 26.83 | 26.83 | -7.48% | 54,000 |
| Mar 27, 2026 | 28.70 | 30.10 | 28.70 | 29.00 | 29.00 | -1.86% | 51,000 |
| Mar 25, 2026 | 28.00 | 30.10 | 28.00 | 29.55 | 29.55 | 1.79% | 45,000 |
| Mar 24, 2026 | 30.50 | 30.50 | 29.00 | 29.03 | 29.03 | -1.26% | 15,000 |
| Mar 23, 2026 | 30.01 | 31.47 | 29.16 | 29.40 | 29.40 | -6.81% | 27,000 |
| Mar 20, 2026 | 31.00 | 31.55 | 31.00 | 31.55 | 31.55 | 4.47% | 6,000 |
| Mar 19, 2026 | 32.00 | 32.00 | 30.20 | 30.20 | 30.20 | -6.15% | 21,000 |
| Mar 18, 2026 | 31.53 | 32.50 | 31.33 | 32.18 | 32.18 | 0.56% | 57,000 |
| Mar 17, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 6,000 |
| Mar 16, 2026 | 33.00 | 33.70 | 30.01 | 31.50 | 31.50 | -4.57% | 36,000 |
| Mar 13, 2026 | 33.00 | 34.49 | 33.00 | 33.01 | 33.01 | -4.18% | 12,000 |
| Mar 12, 2026 | 34.60 | 34.60 | 33.50 | 34.45 | 34.45 | -0.29% | 27,000 |
| Mar 11, 2026 | 33.80 | 34.70 | 32.90 | 34.55 | 34.55 | 2.25% | 30,000 |
| Mar 10, 2026 | 31.52 | 34.00 | 31.52 | 33.79 | 33.79 | 8.82% | 45,000 |
| Mar 9, 2026 | 31.10 | 31.10 | 31.00 | 31.05 | 31.05 | -6.48% | 6,000 |