India Shelter Finance Corporation Limited (BOM:544044)
India · Delayed Price · Currency is INR 815.05
-1.00 (-0.12%)
At close: Jul 20, 2026
BOM:544044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 734.95 | 740.55 | 725.00 | 728.65 | 719.18 | -1.21% | 1,434 |
| Jun 10, 2026 | 753.45 | 753.65 | 734.90 | 737.60 | 728.01 | -0.85% | 948 |
| Jun 9, 2026 | 753.75 | 753.75 | 736.50 | 743.90 | 734.23 | 0.36% | 22,301 |
| Jun 8, 2026 | 755.00 | 758.05 | 740.00 | 741.25 | 731.61 | -2.16% | 1,980 |
| Jun 5, 2026 | 758.55 | 770.40 | 751.80 | 757.60 | 747.75 | -0.69% | 1,049 |
| Jun 4, 2026 | 791.60 | 791.60 | 759.20 | 762.85 | 752.93 | -1.47% | 2,334 |
| Jun 3, 2026 | 781.50 | 787.25 | 756.75 | 774.25 | 764.19 | 0.54% | 1,867 |
| Jun 2, 2026 | 756.85 | 774.95 | 735.95 | 770.10 | 760.09 | 1.76% | 3,353 |
| Jun 1, 2026 | 769.65 | 772.15 | 750.20 | 756.80 | 746.96 | -0.38% | 1,893 |
| May 29, 2026 | 790.00 | 799.00 | 749.75 | 759.65 | 749.77 | -3.43% | 4,762 |
| May 27, 2026 | 772.75 | 793.00 | 772.65 | 786.65 | 776.42 | 0.65% | 1,847 |
| May 26, 2026 | 777.00 | 787.65 | 773.30 | 781.55 | 771.39 | 0.24% | 2,160 |
| May 25, 2026 | 785.65 | 789.70 | 777.00 | 779.70 | 769.56 | -0.69% | 1,744 |
| May 22, 2026 | 795.90 | 797.50 | 783.10 | 785.15 | 774.94 | -0.54% | 2,646 |
| May 21, 2026 | 784.75 | 796.00 | 776.10 | 789.40 | 779.14 | 1.31% | 2,021 |
| May 20, 2026 | 770.05 | 784.45 | 765.15 | 779.20 | 769.07 | 0.10% | 1,781 |
| May 19, 2026 | 790.00 | 795.70 | 774.00 | 778.40 | 768.28 | -1.98% | 2,615 |
| May 18, 2026 | 825.00 | 825.00 | 790.00 | 794.15 | 783.83 | -3.86% | 1,964 |
| May 15, 2026 | 834.90 | 838.10 | 825.05 | 826.00 | 815.26 | -1.23% | 2,723 |
| May 14, 2026 | 834.55 | 844.85 | 831.40 | 836.25 | 825.38 | 0.28% | 1,399 |
| May 13, 2026 | 819.85 | 847.00 | 819.85 | 833.90 | 823.06 | 0.16% | 2,191 |
| May 12, 2026 | 832.00 | 838.70 | 828.85 | 832.55 | 821.73 | -0.38% | 3,942 |
| May 11, 2026 | 844.85 | 844.85 | 828.80 | 835.70 | 824.84 | 0.19% | 2,458 |
| May 8, 2026 | 839.60 | 853.15 | 832.00 | 834.10 | 823.26 | -0.27% | 4,603 |