India Shelter Finance Corporation Limited (BOM:544044)
India · Delayed Price · Currency is INR 632.40
-5.60 (-0.88%)
At close: Oct 7, 2026
BOM:544044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 630.70 | 636.55 | 621.50 | 632.40 | 632.40 | -0.88% | 1,246 |
| Oct 6, 2026 | 645.00 | 648.90 | 635.00 | 638.00 | 638.00 | -1.15% | 1,377 |
| Oct 5, 2026 | 646.45 | 652.75 | 637.45 | 645.45 | 645.45 | -0.15% | 2,580 |
| Oct 1, 2026 | 635.80 | 648.85 | 634.05 | 646.45 | 646.45 | 1.63% | 7,199 |
| Sep 30, 2026 | 648.40 | 648.40 | 632.00 | 636.10 | 636.10 | -0.36% | 981 |
| Sep 29, 2026 | 640.10 | 642.25 | 620.65 | 638.40 | 638.40 | -1.69% | 4,942 |
| Sep 28, 2026 | 646.50 | 653.00 | 635.35 | 649.40 | 649.40 | -0.89% | 7,595 |
| Sep 25, 2026 | 661.00 | 661.00 | 644.50 | 655.20 | 655.20 | 0.64% | 1,893 |
| Sep 24, 2026 | 657.05 | 660.45 | 642.65 | 651.05 | 651.05 | -2.62% | 19,421 |
| Sep 23, 2026 | 665.45 | 674.50 | 652.55 | 668.55 | 668.55 | 1.14% | 2,867 |
| Sep 22, 2026 | 674.20 | 675.25 | 659.80 | 661.00 | 661.00 | -2.04% | 1,321 |
| Sep 21, 2026 | 685.00 | 685.15 | 672.15 | 674.75 | 674.75 | -1.00% | 931 |
| Sep 18, 2026 | 672.15 | 686.15 | 669.10 | 681.55 | 681.55 | 1.61% | 3,345 |
| Sep 17, 2026 | 652.75 | 677.85 | 652.75 | 670.75 | 670.75 | 1.36% | 2,913 |
| Sep 16, 2026 | 648.10 | 663.20 | 641.45 | 661.75 | 661.75 | 2.29% | 2,910 |
| Sep 15, 2026 | 652.10 | 662.40 | 642.00 | 646.95 | 646.95 | -0.78% | 3,129 |
| Sep 11, 2026 | 665.10 | 665.10 | 647.55 | 652.05 | 652.05 | -3.29% | 2,096 |
| Sep 10, 2026 | 669.15 | 676.65 | 668.00 | 674.20 | 674.20 | 1.00% | 647 |
| Sep 9, 2026 | 664.15 | 685.80 | 658.05 | 667.55 | 667.55 | -0.67% | 2,256 |
| Sep 8, 2026 | 673.15 | 674.40 | 664.75 | 672.05 | 672.05 | -0.16% | 1,202 |
| Sep 7, 2026 | 676.05 | 676.40 | 665.85 | 673.15 | 673.15 | -0.63% | 3,151 |
| Sep 4, 2026 | 673.65 | 679.20 | 671.45 | 677.40 | 677.40 | 1.03% | 5,535 |
| Sep 3, 2026 | 652.65 | 675.95 | 652.65 | 670.50 | 670.50 | 2.88% | 6,897 |
| Sep 2, 2026 | 634.00 | 656.20 | 620.85 | 651.70 | 651.70 | 3.51% | 7,425 |
| Sep 1, 2026 | 644.75 | 649.00 | 628.00 | 629.60 | 629.60 | -3.27% | 5,895 |
| Aug 31, 2026 | 646.15 | 653.15 | 645.00 | 650.90 | 650.90 | 0.15% | 3,172 |
| Aug 28, 2026 | 649.40 | 651.90 | 647.00 | 649.95 | 649.95 | -0.06% | 2,455 |
| Aug 27, 2026 | 655.80 | 660.05 | 646.60 | 650.35 | 650.35 | -1.11% | 3,920 |
| Aug 26, 2026 | 658.85 | 660.00 | 654.15 | 657.65 | 657.65 | 0.21% | 2,969 |
| Aug 25, 2026 | 671.05 | 671.10 | 649.80 | 656.25 | 656.25 | -2.21% | 5,207 |
| Aug 24, 2026 | 701.10 | 701.10 | 666.45 | 671.10 | 671.10 | -0.47% | 3,597 |
| 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 |