India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India · Delayed Price · Currency is INR 689.90
-22.95 (-3.22%)
At close: Mar 12, 2026
NSE:INDIASHLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 710.50 | 710.50 | 673.90 | 689.90 | 689.90 | -3.22% | 162,962 |
| Mar 11, 2026 | 705.65 | 718.90 | 700.30 | 712.85 | 712.85 | 1.24% | 110,467 |
| Mar 10, 2026 | 682.90 | 710.75 | 682.90 | 704.10 | 704.10 | 3.12% | 98,937 |
| Mar 9, 2026 | 686.55 | 689.95 | 653.20 | 682.80 | 682.80 | -0.98% | 197,422 |
| Mar 6, 2026 | 699.00 | 699.15 | 680.35 | 689.55 | 689.55 | -1.51% | 71,098 |
| Mar 5, 2026 | 698.90 | 718.35 | 683.75 | 700.10 | 700.10 | 0.68% | 314,015 |
| Mar 4, 2026 | 721.55 | 721.55 | 686.05 | 695.35 | 695.35 | -4.37% | 249,258 |
| Mar 2, 2026 | 704.90 | 750.00 | 704.90 | 727.15 | 727.15 | -0.87% | 154,473 |
| Feb 27, 2026 | 734.95 | 739.85 | 722.65 | 733.50 | 733.50 | -0.04% | 46,685 |
| Feb 26, 2026 | 722.60 | 737.60 | 718.20 | 733.80 | 733.80 | 2.05% | 81,836 |
| Feb 25, 2026 | 725.00 | 733.00 | 712.90 | 719.05 | 719.05 | 0.69% | 128,684 |
| Feb 24, 2026 | 719.10 | 723.70 | 709.55 | 714.15 | 714.15 | -0.69% | 96,433 |
| Feb 23, 2026 | 730.00 | 730.00 | 713.10 | 719.10 | 719.10 | -0.48% | 92,084 |
| Feb 20, 2026 | 730.00 | 736.15 | 716.20 | 722.60 | 722.60 | -1.65% | 290,325 |
| Feb 19, 2026 | 753.25 | 753.25 | 719.50 | 734.70 | 734.70 | -1.69% | 211,830 |
| Feb 18, 2026 | 734.00 | 759.55 | 733.70 | 747.30 | 747.30 | 1.47% | 144,720 |
| Feb 17, 2026 | 723.95 | 745.80 | 718.45 | 736.50 | 736.50 | 1.33% | 87,563 |
| Feb 16, 2026 | 737.40 | 744.85 | 717.55 | 726.80 | 726.80 | -1.44% | 127,471 |
| Feb 13, 2026 | 735.90 | 755.95 | 730.00 | 737.40 | 737.40 | -0.64% | 141,216 |
| Feb 12, 2026 | 758.30 | 770.10 | 734.40 | 742.15 | 742.15 | -2.30% | 398,934 |
| Feb 11, 2026 | 758.00 | 775.00 | 747.10 | 759.65 | 759.65 | -0.31% | 129,642 |
| Feb 10, 2026 | 755.00 | 782.90 | 750.20 | 762.05 | 762.05 | 1.60% | 228,037 |
| Feb 9, 2026 | 727.35 | 778.35 | 726.55 | 750.05 | 750.05 | -5.12% | 614,687 |
| Feb 6, 2026 | 780.10 | 799.00 | 776.25 | 790.55 | 790.55 | 0.92% | 57,810 |
| Feb 5, 2026 | 814.00 | 814.00 | 776.30 | 783.35 | 783.35 | -3.31% | 72,218 |
| Feb 4, 2026 | 807.05 | 814.80 | 786.00 | 810.20 | 810.20 | 1.36% | 99,462 |
| Feb 3, 2026 | 805.00 | 824.00 | 794.25 | 799.30 | 799.30 | 1.14% | 272,820 |
| Feb 2, 2026 | 811.10 | 811.10 | 768.90 | 790.30 | 790.30 | -2.84% | 127,492 |
| Feb 1, 2026 | 800.00 | 821.00 | 771.65 | 813.40 | 813.40 | 1.35% | 71,924 |
| Jan 30, 2026 | 770.05 | 806.00 | 762.05 | 802.55 | 802.55 | 3.37% | 114,438 |
| Jan 29, 2026 | 753.00 | 784.55 | 752.10 | 776.40 | 776.40 | 3.35% | 181,051 |
| Jan 28, 2026 | 760.00 | 769.45 | 746.10 | 751.25 | 751.25 | -1.83% | 560,601 |
| Jan 27, 2026 | 773.70 | 787.95 | 750.00 | 765.25 | 765.25 | -1.46% | 130,850 |
| 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 |