Shelter Pharma Limited (BOM:543963)
India · Delayed Price · Currency is INR 31.60
+0.23 (0.73%)
At close: Sep 4, 2026
Shelter Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 33.00 | 33.00 | 31.60 | 31.60 | 31.60 | 0.73% | 21,000 |
| Sep 3, 2026 | 32.00 | 32.00 | 31.00 | 31.37 | 31.37 | -1.97% | 39,000 |
| Sep 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 12,000 |
| Sep 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.76% | 3,000 |
| Aug 31, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.82% | 3,000 |
| Aug 28, 2026 | 34.40 | 34.40 | 32.50 | 32.75 | 32.75 | 3.31% | 33,000 |
| Aug 27, 2026 | 31.26 | 31.97 | 31.25 | 31.70 | 31.70 | -2.70% | 21,000 |
| Aug 26, 2026 | 33.91 | 33.91 | 32.15 | 32.58 | 32.58 | -3.89% | 12,000 |
| Aug 25, 2026 | 33.77 | 33.90 | 33.77 | 33.90 | 33.90 | 0.38% | 9,000 |
| Aug 24, 2026 | 32.10 | 34.00 | 31.70 | 33.77 | 33.77 | 5.53% | 123,000 |
| Aug 21, 2026 | 33.90 | 33.90 | 30.33 | 32.00 | 32.00 | 9.14% | 93,000 |
| Aug 20, 2026 | 26.12 | 30.00 | 26.12 | 29.32 | 29.32 | 4.71% | 99,000 |
| Aug 19, 2026 | 27.47 | 28.00 | 27.47 | 28.00 | 28.00 | 1.93% | 9,000 |
| Aug 18, 2026 | 26.73 | 27.49 | 26.00 | 27.47 | 27.47 | 2.73% | 30,000 |
| Aug 17, 2026 | 25.70 | 26.79 | 25.70 | 26.74 | 26.74 | 6.11% | 12,000 |
| Aug 14, 2026 | 26.00 | 26.00 | 25.10 | 25.20 | 25.20 | -3.08% | 12,000 |
| Aug 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 9,000 |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,000 |
| Aug 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,000 |
| Aug 10, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.19% | 6,000 |
| Aug 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | 3,000 |
| Aug 6, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | -2.26% | 15,000 |
| Aug 5, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 0.26% | 6,000 |
| Aug 3, 2026 | 27.00 | 27.00 | 26.53 | 26.53 | 26.53 | -0.82% | 6,000 |
| Jul 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.07% | 6,000 |
| Jul 29, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.04% | 3,000 |
| 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 |