India Shelter Finance Corporation Limited (BOM:544044)
India · Delayed Price · Currency is INR 737.95
-5.00 (-0.67%)
At close: Feb 13, 2026
BOM:544044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 773.70 | 773.70 | 758.00 | 762.05 | 762.05 | -1.50% | 4,424 |
| Jan 16, 2026 | 784.60 | 787.05 | 763.25 | 773.65 | 773.65 | -1.33% | 7,302 |
| Jan 14, 2026 | 770.10 | 787.65 | 770.10 | 784.05 | 784.05 | -0.01% | 7,322 |
| Jan 13, 2026 | 779.00 | 788.00 | 775.25 | 784.15 | 784.15 | 0.55% | 3,250 |
| Jan 12, 2026 | 778.60 | 783.75 | 767.30 | 779.85 | 779.85 | -0.68% | 3,528 |
| Jan 9, 2026 | 815.25 | 815.25 | 777.00 | 785.20 | 785.20 | -3.59% | 3,245 |
| Jan 8, 2026 | 816.20 | 818.80 | 810.45 | 814.45 | 814.45 | -0.21% | 2,536 |
| Jan 7, 2026 | 813.80 | 819.10 | 811.30 | 816.15 | 816.15 | 0.30% | 2,759 |
| Jan 6, 2026 | 815.00 | 840.00 | 810.00 | 813.70 | 813.70 | -0.35% | 312,697 |
| Jan 5, 2026 | 820.00 | 825.60 | 807.30 | 816.55 | 816.55 | -0.55% | 4,976 |
| Jan 2, 2026 | 816.30 | 838.80 | 815.55 | 821.10 | 821.10 | 0.59% | 8,404 |
| Jan 1, 2026 | 803.05 | 829.85 | 802.25 | 816.30 | 816.30 | 1.64% | 2,345 |
| Dec 31, 2025 | 804.00 | 809.85 | 801.00 | 803.10 | 803.10 | -0.64% | 2,787 |
| Dec 30, 2025 | 810.45 | 815.00 | 804.00 | 808.30 | 808.30 | -0.27% | 3,541 |
| Dec 29, 2025 | 807.00 | 821.35 | 805.35 | 810.45 | 810.45 | -0.10% | 5,325 |
| Dec 26, 2025 | 815.65 | 820.00 | 802.00 | 811.25 | 811.25 | -0.76% | 4,281 |
| Dec 24, 2025 | 839.75 | 839.75 | 815.60 | 817.50 | 817.50 | -2.47% | 2,538 |
| Dec 23, 2025 | 829.95 | 840.50 | 825.90 | 838.20 | 838.20 | 1.80% | 4,626 |
| Dec 22, 2025 | 826.75 | 841.80 | 819.00 | 823.35 | 823.35 | -1.09% | 5,089 |
| Dec 19, 2025 | 844.95 | 844.95 | 822.80 | 832.40 | 832.40 | 0.03% | 2,545 |
| Dec 18, 2025 | 844.20 | 847.30 | 825.95 | 832.15 | 832.15 | -1.61% | 5,622 |
| Dec 17, 2025 | 859.15 | 862.40 | 840.80 | 845.80 | 845.80 | -1.22% | 2,025 |
| Dec 16, 2025 | 859.15 | 862.95 | 851.45 | 856.25 | 856.25 | -0.40% | 1,654 |
| Dec 15, 2025 | 860.90 | 864.60 | 853.05 | 859.70 | 859.70 | -0.19% | 16,259 |
| Dec 12, 2025 | 856.85 | 864.30 | 854.35 | 861.35 | 861.35 | 0.62% | 1,200 |
| Dec 11, 2025 | 857.55 | 861.25 | 844.35 | 856.05 | 856.05 | 0.85% | 7,159 |
| Dec 10, 2025 | 840.05 | 857.85 | 840.05 | 848.85 | 848.85 | -0.14% | 3,656 |
| Dec 9, 2025 | 850.00 | 861.70 | 832.25 | 850.00 | 850.00 | -0.01% | 10,232 |
| Dec 8, 2025 | 852.50 | 859.30 | 839.90 | 850.05 | 850.05 | -0.29% | 5,787 |
| Dec 5, 2025 | 845.25 | 855.75 | 844.30 | 852.50 | 852.50 | 0.05% | 3,946 |
| Dec 4, 2025 | 860.00 | 862.00 | 843.00 | 852.05 | 852.05 | -1.32% | 9,103 |