Shelter Pharma Limited (BOM:543963)
India · Delayed Price · Currency is INR 45.91
-2.27 (-4.71%)
At close: Oct 16, 2026
Shelter Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 46.55 | 46.55 | 45.78 | 45.91 | 45.91 | -4.71% | 96,000 |
| Oct 15, 2026 | 48.18 | 49.00 | 48.18 | 48.18 | 48.18 | -4.99% | 171,000 |
| Oct 14, 2026 | 50.81 | 51.00 | 50.71 | 50.71 | 50.71 | -4.97% | 33,000 |
| Oct 13, 2026 | 53.00 | 55.88 | 52.75 | 53.36 | 53.36 | 1.91% | 159,000 |
| Oct 12, 2026 | 46.49 | 53.85 | 46.49 | 52.36 | 52.36 | 16.56% | 504,000 |
| Oct 9, 2026 | 41.20 | 45.60 | 41.20 | 44.92 | 44.92 | 7.05% | 273,000 |
| Oct 8, 2026 | 38.00 | 43.70 | 38.00 | 41.96 | 41.96 | 12.01% | 837,000 |
| Oct 7, 2026 | 38.00 | 38.00 | 37.00 | 37.46 | 37.46 | -0.03% | 63,000 |
| Oct 6, 2026 | 40.00 | 40.00 | 37.00 | 37.47 | 37.47 | -4.41% | 237,000 |
| Oct 5, 2026 | 41.19 | 41.20 | 38.00 | 39.20 | 39.20 | 8.14% | 108,000 |
| Oct 1, 2026 | 36.00 | 38.00 | 36.00 | 36.25 | 36.25 | -2.03% | 144,000 |
| Sep 30, 2026 | 37.93 | 37.93 | 35.35 | 37.00 | 37.00 | 5.11% | 24,000 |
| Sep 29, 2026 | 37.00 | 37.00 | 35.00 | 35.20 | 35.20 | -5.63% | 18,000 |
| Sep 28, 2026 | 37.60 | 37.60 | 37.00 | 37.30 | 37.30 | 0.13% | 6,000 |
| Sep 25, 2026 | 37.30 | 37.30 | 37.25 | 37.25 | 37.25 | -1.97% | 6,000 |
| Sep 24, 2026 | 37.69 | 38.00 | 37.69 | 38.00 | 38.00 | 1.44% | 9,000 |
| Sep 23, 2026 | 34.26 | 41.11 | 34.26 | 37.46 | 37.46 | 9.34% | 165,000 |
| Sep 22, 2026 | 34.85 | 34.91 | 34.26 | 34.26 | 34.26 | -2.48% | 15,000 |
| Sep 21, 2026 | 36.50 | 36.50 | 34.51 | 35.13 | 35.13 | -2.42% | 15,000 |
| Sep 18, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 1.41% | 6,000 |
| Sep 17, 2026 | 33.00 | 35.80 | 33.00 | 35.50 | 35.50 | 7.58% | 78,000 |
| Sep 16, 2026 | 33.55 | 33.55 | 32.21 | 33.00 | 33.00 | -1.64% | 12,000 |
| Sep 15, 2026 | 32.75 | 33.70 | 31.65 | 33.55 | 33.55 | 8.89% | 144,000 |
| Sep 11, 2026 | 30.81 | 30.81 | 30.80 | 30.81 | 30.81 | 0.62% | 9,000 |
| Sep 10, 2026 | 30.00 | 31.00 | 29.50 | 30.62 | 30.62 | -2.05% | 21,000 |
| Sep 9, 2026 | 31.50 | 31.50 | 31.02 | 31.26 | 31.26 | 0.84% | 6,000 |
| Sep 8, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -0.64% | 12,000 |
| Sep 7, 2026 | 33.80 | 33.80 | 31.11 | 31.20 | 31.20 | -1.27% | 24,000 |
| 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 |