India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India · Delayed Price · Currency is INR 904.75
+11.95 (1.34%)
Sep 18, 2025, 3:30 PM IST
NSE:INDIASHLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 889.10 | 912.15 | 889.10 | 904.75 | 904.75 | 1.34% | 117,522 |
| Sep 17, 2025 | 890.15 | 898.40 | 883.00 | 892.80 | 892.80 | 0.10% | 171,153 |
| Sep 16, 2025 | 875.00 | 899.00 | 874.90 | 891.95 | 891.95 | 1.83% | 193,224 |
| Sep 15, 2025 | 875.05 | 880.35 | 864.90 | 875.95 | 875.95 | 0.10% | 144,120 |
| Sep 12, 2025 | 888.00 | 888.00 | 865.60 | 875.05 | 875.05 | -1.03% | 180,556 |
| Sep 11, 2025 | 881.00 | 889.30 | 878.55 | 884.20 | 884.20 | -0.48% | 118,733 |
| Sep 10, 2025 | 883.00 | 893.75 | 880.10 | 888.50 | 888.50 | 0.17% | 86,768 |
| Sep 9, 2025 | 895.00 | 901.75 | 882.10 | 887.00 | 887.00 | -1.42% | 80,539 |
| Sep 8, 2025 | 905.00 | 911.00 | 891.10 | 899.75 | 899.75 | 0.14% | 176,667 |
| Sep 5, 2025 | 911.55 | 915.00 | 892.00 | 898.45 | 898.45 | -1.43% | 119,662 |
| Sep 4, 2025 | 902.00 | 920.60 | 902.00 | 911.50 | 911.50 | 1.17% | 100,132 |
| Sep 3, 2025 | 918.40 | 918.40 | 892.50 | 900.95 | 900.95 | -0.92% | 201,262 |
| Sep 2, 2025 | 902.00 | 915.45 | 898.40 | 909.35 | 909.35 | 0.50% | 540,574 |
| Sep 1, 2025 | 941.00 | 948.15 | 897.70 | 904.85 | 904.85 | -3.96% | 367,872 |
| Aug 29, 2025 | 949.10 | 968.75 | 937.60 | 942.15 | 942.15 | -1.05% | 485,544 |
| Aug 28, 2025 | 920.00 | 962.45 | 906.05 | 952.10 | 952.10 | 4.64% | 601,940 |
| Aug 26, 2025 | 925.00 | 925.00 | 906.05 | 909.90 | 909.90 | -2.28% | 179,950 |
| Aug 25, 2025 | 912.75 | 943.00 | 912.75 | 931.15 | 931.15 | 2.94% | 330,198 |
| Aug 22, 2025 | 925.00 | 925.05 | 896.95 | 904.55 | 904.55 | -1.49% | 179,803 |
| Aug 21, 2025 | 920.00 | 922.05 | 914.00 | 918.20 | 918.20 | 0.07% | 73,993 |
| Aug 20, 2025 | 925.00 | 925.00 | 912.00 | 917.55 | 917.55 | 0.12% | 77,388 |
| Aug 19, 2025 | 913.00 | 920.25 | 904.30 | 916.45 | 916.45 | 0.63% | 96,673 |
| Aug 18, 2025 | 931.00 | 947.45 | 903.00 | 910.75 | 910.75 | -0.81% | 181,831 |
| Aug 14, 2025 | 931.10 | 936.20 | 910.00 | 918.20 | 918.20 | -1.59% | 142,152 |
| Aug 13, 2025 | 923.05 | 950.90 | 920.00 | 933.00 | 933.00 | 1.08% | 384,674 |
| Aug 12, 2025 | 915.10 | 926.95 | 909.00 | 923.05 | 923.05 | 0.56% | 151,064 |
| 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 |