India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India · Delayed Price · Currency is INR 776.60
-4.10 (-0.53%)
At close: Jan 23, 2026
NSE:INDIASHLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 785.00 | 789.20 | 770.20 | 776.60 | 776.60 | -0.53% | 232,217 |
| Jan 22, 2026 | 756.00 | 794.60 | 747.00 | 780.70 | 780.70 | 3.84% | 281,373 |
| Jan 21, 2026 | 752.10 | 758.00 | 742.90 | 751.85 | 751.85 | -0.88% | 217,010 |
| Jan 20, 2026 | 759.85 | 771.30 | 750.10 | 758.50 | 758.50 | -0.30% | 197,345 |
| Jan 19, 2026 | 775.55 | 776.50 | 756.00 | 760.75 | 760.75 | -1.91% | 126,809 |
| Jan 16, 2026 | 787.10 | 789.80 | 764.00 | 775.60 | 775.60 | -1.08% | 265,625 |
| Jan 14, 2026 | 784.30 | 788.00 | 779.75 | 784.10 | 784.10 | 0.06% | 104,305 |
| Jan 13, 2026 | 779.95 | 788.05 | 774.55 | 783.60 | 783.60 | 0.47% | 135,767 |
| Jan 12, 2026 | 785.00 | 786.00 | 767.65 | 779.90 | 779.90 | -0.70% | 119,957 |
| Jan 9, 2026 | 810.05 | 816.30 | 776.80 | 785.40 | 785.40 | -3.53% | 118,735 |
| Jan 8, 2026 | 815.90 | 820.00 | 810.00 | 814.10 | 814.10 | -0.22% | 75,007 |
| Jan 7, 2026 | 815.00 | 820.00 | 810.05 | 815.90 | 815.90 | 0.18% | 73,289 |
| Jan 6, 2026 | 815.00 | 840.55 | 808.20 | 814.40 | 814.40 | -0.35% | 1,038,813 |
| Jan 5, 2026 | 816.00 | 825.90 | 806.80 | 817.30 | 817.30 | -0.36% | 133,124 |
| Jan 2, 2026 | 823.95 | 838.30 | 814.75 | 820.25 | 820.25 | 0.39% | 118,740 |
| Jan 1, 2026 | 801.00 | 819.40 | 800.45 | 817.05 | 817.05 | 1.64% | 79,913 |
| Dec 31, 2025 | 805.00 | 811.90 | 800.20 | 803.85 | 803.85 | -0.73% | 92,471 |
| Dec 30, 2025 | 809.45 | 816.25 | 801.00 | 809.80 | 809.80 | 0.04% | 114,959 |
| Dec 29, 2025 | 803.00 | 822.35 | 803.00 | 809.45 | 809.45 | -0.11% | 112,393 |
| Dec 26, 2025 | 817.15 | 822.05 | 800.15 | 810.35 | 810.35 | -0.83% | 248,847 |
| Dec 24, 2025 | 838.00 | 839.90 | 814.80 | 817.15 | 817.15 | -2.48% | 79,725 |
| Dec 23, 2025 | 832.15 | 841.90 | 823.90 | 837.95 | 837.95 | 1.71% | 113,109 |
| Dec 22, 2025 | 832.00 | 842.00 | 809.90 | 823.90 | 823.90 | -0.89% | 143,767 |
| Dec 19, 2025 | 832.00 | 836.00 | 822.70 | 831.30 | 831.30 | -0.06% | 89,584 |
| Dec 18, 2025 | 846.15 | 849.45 | 825.45 | 831.80 | 831.80 | -1.82% | 225,781 |
| Dec 17, 2025 | 855.00 | 862.10 | 838.05 | 847.25 | 847.25 | -1.49% | 82,637 |
| Dec 16, 2025 | 856.00 | 865.00 | 852.00 | 860.05 | 860.05 | 0.05% | 40,854 |
| Dec 15, 2025 | 860.00 | 864.00 | 852.00 | 859.65 | 859.65 | -0.03% | 116,322 |
| Dec 12, 2025 | 855.00 | 865.00 | 854.70 | 859.90 | 859.90 | 0.34% | 47,540 |
| Dec 11, 2025 | 855.40 | 860.00 | 840.85 | 856.95 | 856.95 | 1.04% | 60,324 |
| Dec 10, 2025 | 846.00 | 862.00 | 842.00 | 848.10 | 848.10 | -0.13% | 68,839 |
| Dec 9, 2025 | 843.00 | 862.75 | 831.55 | 849.20 | 849.20 | -0.04% | 116,418 |
| Dec 8, 2025 | 852.70 | 865.00 | 839.05 | 849.55 | 849.55 | -0.36% | 77,918 |
| Dec 5, 2025 | 846.20 | 856.15 | 843.60 | 852.65 | 852.65 | -0.08% | 144,552 |
| Dec 4, 2025 | 856.30 | 865.65 | 842.95 | 853.35 | 853.35 | -1.13% | 118,513 |
| Dec 3, 2025 | 870.00 | 874.00 | 850.00 | 863.10 | 863.10 | -0.10% | 75,263 |
| Dec 2, 2025 | 866.55 | 875.00 | 857.30 | 863.95 | 863.95 | -0.50% | 79,134 |
| Dec 1, 2025 | 879.00 | 883.30 | 864.50 | 868.30 | 868.30 | -1.40% | 65,327 |
| Nov 28, 2025 | 872.65 | 885.55 | 861.10 | 880.65 | 880.65 | 1.22% | 54,381 |
| Nov 27, 2025 | 876.00 | 879.75 | 865.90 | 870.05 | 870.05 | -1.00% | 60,080 |
| Nov 26, 2025 | 861.50 | 881.40 | 855.95 | 878.85 | 878.85 | 2.03% | 169,559 |
| Nov 25, 2025 | 877.10 | 886.00 | 850.00 | 861.40 | 861.40 | -1.77% | 111,151 |
| Nov 24, 2025 | 888.00 | 888.00 | 868.05 | 876.95 | 876.95 | -0.28% | 174,013 |
| Nov 21, 2025 | 887.15 | 900.15 | 874.70 | 879.45 | 879.45 | -1.80% | 106,984 |
| Nov 20, 2025 | 889.90 | 901.20 | 882.85 | 895.60 | 895.60 | 0.76% | 86,534 |
| Nov 19, 2025 | 914.00 | 915.35 | 882.60 | 888.85 | 888.85 | -3.28% | 159,485 |
| Nov 18, 2025 | 895.00 | 924.00 | 891.05 | 918.95 | 918.95 | 2.65% | 566,379 |
| Nov 17, 2025 | 874.00 | 902.00 | 868.25 | 895.25 | 895.25 | 2.36% | 154,943 |
| Nov 14, 2025 | 848.00 | 880.80 | 846.55 | 874.60 | 874.60 | 2.25% | 111,104 |
| Nov 13, 2025 | 842.00 | 861.50 | 841.95 | 855.35 | 855.35 | 1.30% | 362,957 |