India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India · Delayed Price · Currency is INR 931.00
+7.95 (0.86%)
Aug 13, 2025, 3:29 PM IST
NSE:INDIASHLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 915.10 | 926.95 | 909.00 | 923.05 | 923.05 | 0.56% | 151,104 |
| Aug 11, 2025 | 933.00 | 940.00 | 908.00 | 917.90 | 917.90 | -1.45% | 153,461 |
| Aug 8, 2025 | 900.00 | 975.00 | 894.05 | 931.45 | 931.45 | 7.24% | 2,149,635 |
| Aug 7, 2025 | 913.50 | 917.90 | 864.70 | 868.55 | 868.55 | -4.42% | 167,687 |
| Aug 6, 2025 | 930.00 | 932.00 | 901.00 | 908.75 | 908.75 | -1.59% | 108,298 |
| Aug 5, 2025 | 924.00 | 929.55 | 905.90 | 923.40 | 923.40 | 1.00% | 124,529 |
| Aug 4, 2025 | 902.50 | 918.90 | 886.35 | 914.25 | 914.25 | 1.16% | 120,372 |
| Aug 1, 2025 | 919.60 | 933.70 | 895.00 | 903.75 | 903.75 | -1.43% | 231,954 |
| Jul 31, 2025 | 911.00 | 924.50 | 903.00 | 916.90 | 916.90 | -0.30% | 123,184 |
| Jul 30, 2025 | 910.90 | 925.35 | 907.00 | 919.65 | 919.65 | 0.96% | 95,698 |
| Jul 29, 2025 | 911.00 | 923.75 | 899.25 | 910.90 | 910.90 | 0.21% | 173,159 |
| Jul 28, 2025 | 934.95 | 937.90 | 898.80 | 908.95 | 908.95 | -2.79% | 216,947 |
| Jul 25, 2025 | 948.75 | 958.15 | 924.45 | 935.05 | 935.05 | -1.44% | 137,556 |
| Jul 24, 2025 | 959.70 | 967.95 | 942.80 | 948.75 | 948.75 | -1.14% | 92,621 |
| Jul 23, 2025 | 979.65 | 985.20 | 957.00 | 959.70 | 959.70 | -1.81% | 161,818 |
| Jul 22, 2025 | 1,009.95 | 1,011.00 | 975.00 | 977.40 | 977.40 | -2.46% | 172,690 |
| Jul 21, 2025 | 980.00 | 1,011.75 | 968.00 | 1,002.10 | 1,002.10 | 2.92% | 443,894 |
| Jul 18, 2025 | 973.00 | 979.90 | 956.05 | 973.65 | 973.65 | 0.14% | 126,274 |
| Jul 17, 2025 | 974.65 | 979.00 | 959.50 | 972.25 | 972.25 | 0.43% | 135,719 |
| Jul 16, 2025 | 957.00 | 982.30 | 951.30 | 968.05 | 968.05 | 1.14% | 334,945 |
| Jul 15, 2025 | 949.90 | 973.50 | 946.00 | 957.10 | 957.10 | 1.51% | 174,484 |
| Jul 14, 2025 | 962.00 | 963.70 | 938.65 | 942.90 | 942.90 | -1.94% | 113,642 |
| Jul 11, 2025 | 955.85 | 967.45 | 938.10 | 961.60 | 961.60 | 0.65% | 198,530 |
| Jul 10, 2025 | 937.65 | 966.00 | 937.65 | 955.35 | 955.35 | 1.89% | 577,762 |
| Jul 9, 2025 | 891.00 | 944.50 | 884.95 | 937.65 | 937.65 | 6.63% | 1,000,991 |
| Jul 8, 2025 | 886.00 | 886.00 | 847.55 | 879.35 | 879.35 | -0.31% | 7,049,477 |
| Jul 7, 2025 | 878.80 | 885.00 | 860.00 | 882.05 | 882.05 | 0.59% | 93,139 |
| Jul 4, 2025 | 876.00 | 891.85 | 868.30 | 876.85 | 876.85 | 0.08% | 122,983 |
| Jul 3, 2025 | 880.00 | 880.00 | 864.05 | 876.15 | 871.15 | 0.16% | 82,561 |
| Jul 2, 2025 | 878.00 | 880.10 | 863.75 | 874.75 | 869.76 | 0.58% | 107,625 |
| Jul 1, 2025 | 884.90 | 887.30 | 850.00 | 869.70 | 864.74 | -1.23% | 232,498 |
| Jun 30, 2025 | 885.55 | 887.00 | 872.45 | 880.50 | 875.48 | 0.35% | 175,142 |
| Jun 27, 2025 | 881.45 | 887.80 | 870.30 | 877.40 | 872.39 | -0.46% | 73,740 |
| Jun 26, 2025 | 876.15 | 889.95 | 867.65 | 881.45 | 876.42 | 0.60% | 65,847 |
| Jun 25, 2025 | 891.00 | 895.00 | 865.00 | 876.15 | 871.15 | -1.20% | 119,890 |
| Jun 24, 2025 | 885.00 | 890.50 | 883.85 | 886.80 | 881.74 | 0.86% | 79,506 |
| Jun 23, 2025 | 865.00 | 895.00 | 865.00 | 879.25 | 874.23 | -0.32% | 210,291 |
| Jun 20, 2025 | 869.00 | 884.00 | 865.00 | 882.05 | 877.02 | 1.24% | 94,253 |
| Jun 19, 2025 | 879.70 | 890.80 | 866.45 | 871.25 | 866.28 | -0.32% | 134,457 |
| Jun 18, 2025 | 863.25 | 878.00 | 853.00 | 874.05 | 869.06 | 1.25% | 84,710 |
| Jun 17, 2025 | 887.50 | 889.20 | 860.70 | 863.25 | 858.32 | -2.13% | 109,711 |
| Jun 16, 2025 | 883.15 | 888.00 | 873.15 | 882.00 | 876.97 | -0.13% | 125,937 |
| Jun 13, 2025 | 879.90 | 885.00 | 866.00 | 883.15 | 878.11 | -0.37% | 130,652 |
| Jun 12, 2025 | 887.40 | 907.95 | 881.00 | 886.45 | 881.39 | 0.40% | 372,217 |
| Jun 11, 2025 | 893.75 | 897.00 | 876.05 | 882.90 | 877.86 | -0.32% | 167,059 |
| Jun 10, 2025 | 898.00 | 902.00 | 883.40 | 885.75 | 880.70 | -0.12% | 431,946 |
| Jun 9, 2025 | 892.80 | 911.00 | 883.40 | 886.80 | 881.74 | 0.49% | 618,434 |
| Jun 6, 2025 | 891.60 | 895.75 | 874.00 | 882.45 | 877.41 | 0.05% | 131,727 |
| Jun 5, 2025 | 870.00 | 890.40 | 856.75 | 882.05 | 877.02 | 2.25% | 204,371 |
| Jun 4, 2025 | 850.20 | 866.60 | 841.20 | 862.60 | 857.68 | 1.21% | 179,035 |