India Shelter Finance Corporation Limited (BOM:544044)
India · Delayed Price · Currency is INR 674.30
-0.75 (-0.11%)
At close: Aug 21, 2026
BOM:544044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 673.70 | 688.65 | 672.80 | 674.30 | 674.30 | -0.11% | 6,720 |
| Aug 20, 2026 | 658.70 | 680.00 | 652.70 | 675.05 | 675.05 | 2.84% | 5,700 |
| Aug 19, 2026 | 658.00 | 665.95 | 653.25 | 656.40 | 656.40 | -1.98% | 4,124 |
| Aug 18, 2026 | 668.35 | 671.00 | 661.45 | 669.65 | 669.65 | -1.11% | 2,454 |
| Aug 17, 2026 | 667.05 | 681.30 | 653.90 | 677.15 | 677.15 | 1.09% | 6,412 |
| Aug 14, 2026 | 673.00 | 675.45 | 669.55 | 669.85 | 669.85 | -0.46% | 3,165 |
| Aug 13, 2026 | 683.05 | 683.05 | 668.85 | 672.95 | 672.95 | -1.41% | 5,301 |
| Aug 12, 2026 | 642.40 | 688.15 | 642.40 | 682.55 | 682.55 | 5.43% | 23,308 |
| Aug 11, 2026 | 643.70 | 654.25 | 640.25 | 647.40 | 647.40 | 0.84% | 7,180 |
| Aug 10, 2026 | 689.00 | 689.00 | 640.25 | 642.00 | 642.00 | -7.17% | 30,877 |
| Aug 7, 2026 | 718.95 | 719.00 | 689.20 | 691.55 | 691.55 | -5.73% | 16,920 |
| Aug 6, 2026 | 734.55 | 740.55 | 728.00 | 733.60 | 733.60 | 0.25% | 12,781 |
| Aug 5, 2026 | 745.70 | 747.60 | 726.00 | 731.80 | 731.80 | -0.12% | 11,163 |
| Aug 4, 2026 | 723.00 | 735.85 | 720.80 | 732.65 | 732.65 | 1.17% | 3,907 |
| Aug 3, 2026 | 719.60 | 743.15 | 714.00 | 724.20 | 724.20 | -0.47% | 8,630 |
| Jul 31, 2026 | 717.00 | 732.45 | 715.00 | 727.60 | 727.60 | 1.27% | 3,662 |
| Jul 30, 2026 | 690.10 | 727.60 | 690.10 | 718.45 | 718.45 | -0.88% | 10,212 |
| Jul 29, 2026 | 727.50 | 735.10 | 720.35 | 724.85 | 724.85 | -0.51% | 10,124 |
| Jul 28, 2026 | 728.25 | 731.95 | 718.70 | 728.60 | 728.60 | -0.17% | 3,407 |
| Jul 27, 2026 | 736.00 | 736.90 | 715.55 | 729.85 | 729.85 | 1.13% | 10,099 |
| Jul 24, 2026 | 741.15 | 741.15 | 715.30 | 721.70 | 721.70 | -3.37% | 7,254 |
| Jul 23, 2026 | 765.05 | 766.00 | 741.40 | 746.85 | 746.85 | -3.08% | 5,702 |
| Jul 22, 2026 | 806.40 | 808.15 | 764.00 | 770.55 | 770.55 | -5.62% | 10,829 |
| Jul 21, 2026 | 816.00 | 821.20 | 808.25 | 816.45 | 816.45 | 0.17% | 4,043 |
| Jul 20, 2026 | 819.15 | 819.15 | 810.60 | 815.05 | 815.05 | -0.12% | 2,785 |
| Jul 17, 2026 | 805.85 | 820.00 | 805.80 | 816.05 | 816.05 | 0.19% | 11,665 |
| Jul 16, 2026 | 817.00 | 817.70 | 808.45 | 814.50 | 814.50 | -0.01% | 1,466 |
| Jul 15, 2026 | 830.95 | 830.95 | 810.45 | 814.60 | 814.60 | -0.07% | 1,321 |
| Jul 14, 2026 | 825.05 | 825.05 | 811.70 | 815.20 | 815.20 | -0.83% | 6,035 |
| Jul 13, 2026 | 790.70 | 829.95 | 790.65 | 822.05 | 822.05 | 2.71% | 15,874 |
| Jul 10, 2026 | 788.00 | 802.95 | 782.50 | 800.35 | 800.35 | 2.25% | 54,088 |
| Jul 9, 2026 | 770.05 | 783.20 | 770.05 | 782.75 | 782.75 | 1.31% | 1,591 |
| Jul 8, 2026 | 779.00 | 790.40 | 765.00 | 772.65 | 772.65 | -0.58% | 9,463 |
| Jul 7, 2026 | 788.80 | 792.65 | 773.00 | 777.15 | 777.15 | -1.14% | 474,005 |
| Jul 6, 2026 | 793.35 | 795.50 | 781.00 | 786.15 | 786.15 | -0.42% | 5,115 |
| Jul 3, 2026 | 774.35 | 797.35 | 770.65 | 789.45 | 789.45 | 2.20% | 86,411 |
| Jul 2, 2026 | 763.00 | 785.00 | 763.00 | 772.45 | 772.45 | 1.74% | 2,611 |
| Jul 1, 2026 | 779.95 | 779.95 | 755.20 | 759.25 | 759.25 | -1.14% | 1,848 |
| Jun 30, 2026 | 765.40 | 788.00 | 765.25 | 768.00 | 768.00 | 0.07% | 3,179 |
| Jun 29, 2026 | 768.00 | 775.00 | 758.65 | 767.50 | 767.50 | -0.12% | 7,127 |
| Jun 25, 2026 | 786.30 | 786.30 | 763.65 | 768.45 | 768.45 | -1.59% | 1,529 |
| Jun 24, 2026 | 766.90 | 785.40 | 765.00 | 780.90 | 780.90 | 1.02% | 1,884 |
| Jun 23, 2026 | 791.30 | 791.30 | 758.50 | 773.05 | 773.05 | -0.35% | 1,667 |
| Jun 22, 2026 | 785.00 | 786.30 | 773.05 | 775.75 | 775.75 | -0.68% | 1,351 |
| Jun 19, 2026 | 760.05 | 793.30 | 760.05 | 781.10 | 781.10 | 2.88% | 88,504 |
| Jun 18, 2026 | 770.00 | 783.40 | 762.50 | 769.25 | 759.25 | -0.09% | 2,409 |
| Jun 17, 2026 | 788.85 | 797.00 | 766.05 | 769.95 | 759.94 | -2.21% | 2,840 |
| Jun 16, 2026 | 782.60 | 797.90 | 773.40 | 787.35 | 777.11 | 1.06% | 4,292 |
| Jun 15, 2026 | 790.00 | 794.15 | 775.00 | 779.10 | 768.97 | -2.46% | 6,372 |
| Jun 12, 2026 | 738.30 | 828.90 | 734.00 | 798.75 | 788.37 | 9.62% | 511,653 |