Shelter Pharma Limited (BOM:543963)
India · Delayed Price · Currency is INR 27.07
+0.17 (0.63%)
At close: Jul 27, 2026
Shelter Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 28.10 | 28.10 | 26.76 | 26.76 | 26.76 | -1.15% | 9,000 |
| Jul 27, 2026 | 28.50 | 29.80 | 27.00 | 27.07 | 27.07 | 0.63% | 84,000 |
| Jul 24, 2026 | 27.20 | 27.20 | 26.50 | 26.90 | 26.90 | -0.37% | 12,000 |
| Jul 23, 2026 | 27.99 | 27.99 | 27.00 | 27.00 | 27.00 | 1.50% | 9,000 |
| Jul 22, 2026 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -5.14% | 6,000 |
| Jul 20, 2026 | 28.10 | 28.49 | 25.70 | 28.04 | 28.04 | 0.50% | 48,000 |
| Jul 17, 2026 | 26.00 | 28.00 | 26.00 | 27.90 | 27.90 | 7.31% | 36,000 |
| Jul 16, 2026 | 25.25 | 26.47 | 25.25 | 26.00 | 26.00 | 1.96% | 12,000 |
| Jul 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.39% | 3,000 |
| Jul 13, 2026 | 26.60 | 26.60 | 25.00 | 25.15 | 25.15 | -7.06% | 33,000 |
| Jul 10, 2026 | 25.75 | 27.40 | 25.75 | 27.06 | 27.06 | 5.09% | 30,000 |
| Jul 9, 2026 | 27.10 | 27.10 | 23.00 | 25.75 | 25.75 | -4.98% | 75,000 |
| Jul 8, 2026 | 27.90 | 27.99 | 27.01 | 27.10 | 27.10 | -3.66% | 27,000 |
| Jul 7, 2026 | 28.50 | 28.50 | 28.00 | 28.13 | 28.13 | -3.17% | 33,000 |
| Jul 6, 2026 | 29.50 | 29.50 | 29.00 | 29.05 | 29.05 | 0.66% | 24,000 |
| Jul 3, 2026 | 29.00 | 29.00 | 28.30 | 28.86 | 28.86 | -1.27% | 42,000 |
| Jul 2, 2026 | 29.90 | 29.90 | 28.90 | 29.23 | 29.23 | -2.24% | 33,000 |
| Jun 30, 2026 | 29.75 | 30.00 | 29.50 | 29.90 | 29.90 | 4.91% | 18,000 |
| Jun 29, 2026 | 29.64 | 29.64 | 28.50 | 28.50 | 28.50 | -1.76% | 6,000 |
| Jun 25, 2026 | 29.90 | 29.90 | 29.01 | 29.01 | 29.01 | -1.66% | 9,000 |
| Jun 24, 2026 | 29.74 | 29.74 | 29.00 | 29.50 | 29.50 | 0.85% | 18,000 |
| Jun 23, 2026 | 29.45 | 30.23 | 29.25 | 29.25 | 29.25 | 2.24% | 15,000 |
| Jun 22, 2026 | 28.59 | 29.44 | 28.13 | 28.61 | 28.61 | 2.11% | 39,000 |
| Jun 19, 2026 | 28.25 | 28.26 | 28.00 | 28.02 | 28.02 | -3.35% | 30,000 |
| Jun 18, 2026 | 29.00 | 29.00 | 28.01 | 28.99 | 28.99 | -0.03% | 15,000 |
| Jun 17, 2026 | 28.75 | 29.99 | 28.50 | 29.00 | 29.00 | -0.03% | 12,000 |
| Jun 16, 2026 | 30.00 | 30.00 | 29.01 | 29.01 | 29.01 | -2.91% | 27,000 |
| Jun 15, 2026 | 30.49 | 30.49 | 29.45 | 29.88 | 29.88 | 2.33% | 9,000 |
| Jun 12, 2026 | 29.05 | 29.99 | 29.00 | 29.20 | 29.20 | -2.99% | 51,000 |
| Jun 11, 2026 | 31.36 | 31.36 | 29.95 | 30.10 | 30.10 | 0.33% | 15,000 |
| Jun 10, 2026 | 29.99 | 30.67 | 29.99 | 30.00 | 30.00 | 0.03% | 12,000 |
| Jun 9, 2026 | 29.98 | 29.99 | 29.98 | 29.99 | 29.99 | 2.49% | 6,000 |
| Jun 8, 2026 | 29.71 | 29.71 | 29.26 | 29.26 | 29.26 | -3.21% | 24,000 |
| Jun 5, 2026 | 30.10 | 30.77 | 30.00 | 30.23 | 30.23 | -4.03% | 57,000 |
| Jun 4, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 3,000 |
| Jun 3, 2026 | 30.71 | 31.98 | 30.30 | 31.50 | 31.50 | -1.50% | 33,000 |
| Jun 2, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.03% | 6,000 |
| Jun 1, 2026 | 31.10 | 31.99 | 31.10 | 31.99 | 31.99 | -0.25% | 15,000 |
| May 29, 2026 | 31.00 | 33.20 | 30.30 | 32.07 | 32.07 | 6.90% | 123,000 |
| May 27, 2026 | 31.49 | 31.75 | 30.00 | 30.00 | 30.00 | -5.18% | 54,000 |
| 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 |