India Shelter Finance Corporation Limited (BOM:544044)
India · Delayed Price · Currency is INR 755.30
+7.55 (1.01%)
At close: Apr 1, 2026
BOM:544044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 729.00 | 771.55 | 727.85 | 765.70 | 765.70 | 1.38% | 2,938 |
| Apr 1, 2026 | 749.00 | 763.05 | 742.00 | 755.30 | 755.30 | 1.01% | 9,966 |
| Mar 30, 2026 | 738.90 | 760.20 | 704.25 | 747.75 | 747.75 | 1.83% | 11,197 |
| Mar 27, 2026 | 742.50 | 750.25 | 715.05 | 734.30 | 734.30 | -2.65% | 19,050 |
| Mar 25, 2026 | 706.85 | 765.50 | 701.00 | 754.25 | 754.25 | 5.96% | 6,283 |
| Mar 24, 2026 | 685.75 | 715.80 | 662.20 | 711.80 | 711.80 | 7.38% | 9,496 |
| Mar 23, 2026 | 686.15 | 686.55 | 655.00 | 662.85 | 662.85 | -3.42% | 5,710 |
| Mar 20, 2026 | 713.00 | 779.65 | 683.80 | 686.35 | 686.35 | -4.74% | 8,836 |
| Mar 19, 2026 | 740.90 | 740.90 | 711.35 | 720.50 | 720.50 | -3.72% | 8,129 |
| Mar 18, 2026 | 694.90 | 765.60 | 694.70 | 748.35 | 748.35 | 7.58% | 15,582 |
| Mar 17, 2026 | 701.35 | 701.35 | 690.10 | 695.65 | 695.65 | -0.81% | 3,956 |
| Mar 16, 2026 | 690.90 | 705.40 | 682.50 | 701.35 | 701.35 | 1.52% | 14,300 |
| Mar 13, 2026 | 682.40 | 694.25 | 675.85 | 690.85 | 690.85 | 1.25% | 1,839 |
| Mar 12, 2026 | 710.00 | 710.00 | 674.35 | 682.35 | 682.35 | -3.88% | 9,310 |
| Mar 11, 2026 | 704.20 | 719.15 | 700.30 | 709.90 | 709.90 | 0.82% | 3,084 |
| Mar 10, 2026 | 688.35 | 709.35 | 687.90 | 704.10 | 704.10 | 3.34% | 6,038 |
| Mar 9, 2026 | 666.05 | 686.95 | 651.55 | 681.35 | 681.35 | -1.05% | 8,290 |
| Mar 6, 2026 | 696.05 | 697.50 | 681.00 | 688.60 | 688.60 | -1.11% | 3,173 |
| Mar 5, 2026 | 695.70 | 717.55 | 684.85 | 696.30 | 696.30 | 0.10% | 5,766 |
| Mar 4, 2026 | 712.65 | 715.90 | 686.00 | 695.60 | 695.60 | -4.10% | 13,635 |
| Mar 2, 2026 | 670.10 | 748.95 | 670.10 | 725.35 | 725.35 | -0.83% | 3,306 |
| Feb 27, 2026 | 731.00 | 737.60 | 724.00 | 731.40 | 731.40 | 0.07% | 1,278 |
| Feb 26, 2026 | 711.05 | 737.70 | 711.05 | 730.90 | 730.90 | 1.85% | 1,408 |
| Feb 25, 2026 | 731.40 | 733.45 | 713.00 | 717.65 | 717.65 | 0.57% | 1,774 |
| Feb 24, 2026 | 715.25 | 723.70 | 709.25 | 713.60 | 713.60 | -0.70% | 4,769 |
| Feb 23, 2026 | 728.95 | 729.00 | 712.65 | 718.65 | 718.65 | -0.55% | 3,334 |
| Feb 20, 2026 | 732.80 | 736.00 | 716.05 | 722.60 | 722.60 | -2.07% | 2,879 |
| Feb 19, 2026 | 751.00 | 751.00 | 718.60 | 737.85 | 737.85 | -1.28% | 3,475 |
| Feb 18, 2026 | 733.90 | 760.00 | 733.90 | 747.45 | 747.45 | 1.51% | 3,668 |
| Feb 17, 2026 | 726.55 | 741.40 | 718.45 | 736.35 | 736.35 | 1.36% | 3,196 |
| Feb 16, 2026 | 735.30 | 735.30 | 719.25 | 726.50 | 726.50 | -1.55% | 5,914 |
| Feb 13, 2026 | 725.05 | 755.25 | 725.05 | 737.95 | 737.95 | -0.67% | 6,500 |
| Feb 12, 2026 | 760.35 | 770.00 | 734.10 | 742.95 | 742.95 | -2.29% | 4,750 |
| Feb 11, 2026 | 750.05 | 772.00 | 747.65 | 760.35 | 760.35 | -0.31% | 7,218 |
| Feb 10, 2026 | 750.50 | 782.00 | 748.80 | 762.70 | 762.70 | 1.64% | 8,392 |
| Feb 9, 2026 | 650.05 | 778.60 | 650.05 | 750.40 | 750.40 | -4.96% | 91,095 |
| Feb 6, 2026 | 775.05 | 792.90 | 775.05 | 789.55 | 789.55 | 0.81% | 2,768 |
| Feb 5, 2026 | 794.00 | 804.05 | 776.15 | 783.20 | 783.20 | -3.16% | 3,386 |
| Feb 4, 2026 | 809.95 | 815.00 | 786.50 | 808.75 | 808.75 | 1.23% | 3,202 |
| Feb 3, 2026 | 800.05 | 815.45 | 796.00 | 798.95 | 798.95 | 1.06% | 128,763 |
| Feb 2, 2026 | 802.40 | 802.40 | 773.85 | 790.60 | 790.60 | -2.80% | 7,023 |
| Feb 1, 2026 | 754.45 | 819.80 | 754.45 | 813.35 | 813.35 | 1.35% | 6,708 |
| Jan 30, 2026 | 772.00 | 804.85 | 769.00 | 802.55 | 802.55 | 3.41% | 4,739 |
| Jan 29, 2026 | 752.10 | 783.05 | 752.10 | 776.10 | 776.10 | 3.20% | 9,129 |
| Jan 28, 2026 | 765.95 | 767.30 | 746.60 | 752.05 | 752.05 | -1.82% | 16,932 |
| Jan 27, 2026 | 769.95 | 776.75 | 750.00 | 766.00 | 766.00 | -1.34% | 6,104 |
| Jan 23, 2026 | 780.80 | 787.90 | 770.05 | 776.40 | 776.40 | -0.55% | 509,135 |
| Jan 22, 2026 | 752.50 | 793.35 | 750.90 | 780.70 | 780.70 | 3.75% | 12,984 |
| Jan 21, 2026 | 713.05 | 757.05 | 713.05 | 752.45 | 752.45 | -0.55% | 7,487 |
| Jan 20, 2026 | 758.00 | 770.80 | 751.20 | 756.60 | 756.60 | -0.72% | 5,032 |