India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India · Delayed Price · Currency is INR 849.55
-3.10 (-0.36%)
At close: Dec 8, 2025
NSE:INDIASHLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 844.00 | 863.00 | 839.45 | 844.40 | 844.40 | 0.08% | 495,454 |
| Nov 11, 2025 | 852.00 | 869.00 | 838.50 | 843.75 | 843.75 | -1.47% | 198,322 |
| Nov 10, 2025 | 873.20 | 886.15 | 849.95 | 856.30 | 856.30 | -1.94% | 289,474 |
| Nov 7, 2025 | 846.05 | 887.90 | 835.00 | 873.25 | 873.25 | 3.23% | 263,174 |
| Nov 6, 2025 | 893.05 | 894.95 | 835.55 | 845.95 | 845.95 | -4.58% | 413,598 |
| Nov 4, 2025 | 894.60 | 895.00 | 880.00 | 886.60 | 886.60 | -0.01% | 96,669 |
| Nov 3, 2025 | 883.85 | 896.00 | 877.75 | 886.70 | 886.70 | 0.32% | 85,437 |
| Oct 31, 2025 | 881.00 | 895.00 | 875.65 | 883.85 | 883.85 | 0.43% | 116,424 |
| Oct 30, 2025 | 872.00 | 888.80 | 869.00 | 880.10 | 880.10 | -0.10% | 352,236 |
| Oct 29, 2025 | 874.80 | 883.80 | 865.00 | 880.95 | 880.95 | 1.03% | 62,089 |
| Oct 28, 2025 | 877.50 | 885.00 | 867.00 | 872.00 | 872.00 | -0.58% | 45,308 |
| Oct 27, 2025 | 885.00 | 885.45 | 872.00 | 877.10 | 877.10 | -0.31% | 46,459 |
| Oct 24, 2025 | 898.00 | 898.20 | 876.05 | 879.80 | 879.80 | -1.07% | 58,715 |
| Oct 23, 2025 | 910.00 | 910.10 | 885.00 | 889.30 | 889.30 | -0.78% | 99,052 |
| Oct 21, 2025 | 895.00 | 901.00 | 881.25 | 896.30 | 896.30 | 1.47% | 28,241 |
| Oct 20, 2025 | 865.10 | 887.50 | 863.05 | 883.30 | 883.30 | 2.11% | 89,151 |
| Oct 17, 2025 | 870.00 | 874.60 | 861.20 | 865.05 | 865.05 | -0.58% | 113,705 |
| Oct 16, 2025 | 891.15 | 896.05 | 866.50 | 870.10 | 870.10 | -2.57% | 72,125 |
| Oct 15, 2025 | 884.55 | 896.20 | 880.20 | 893.05 | 893.05 | 0.79% | 120,717 |
| Oct 14, 2025 | 895.00 | 897.00 | 882.00 | 886.05 | 886.05 | -0.75% | 66,176 |
| Oct 13, 2025 | 879.00 | 895.75 | 877.95 | 892.75 | 892.75 | 1.39% | 60,188 |
| Oct 10, 2025 | 890.00 | 890.00 | 874.95 | 880.55 | 880.55 | -0.67% | 44,305 |
| Oct 9, 2025 | 896.55 | 896.65 | 872.65 | 886.50 | 886.50 | -0.51% | 78,273 |
| Oct 8, 2025 | 883.10 | 903.60 | 882.50 | 891.00 | 891.00 | 0.18% | 168,409 |
| Oct 7, 2025 | 881.65 | 891.55 | 871.00 | 889.40 | 889.40 | 1.45% | 167,759 |
| Oct 6, 2025 | 878.40 | 880.90 | 865.75 | 876.65 | 876.65 | -0.20% | 97,953 |
| Oct 3, 2025 | 874.00 | 880.15 | 865.15 | 878.40 | 878.40 | 1.60% | 78,550 |
| Oct 1, 2025 | 876.00 | 879.95 | 850.10 | 864.60 | 864.60 | -0.91% | 281,554 |
| Sep 30, 2025 | 874.90 | 880.00 | 860.90 | 872.50 | 872.50 | 0.81% | 210,033 |
| Sep 29, 2025 | 868.00 | 873.20 | 854.20 | 865.50 | 865.50 | -0.32% | 280,116 |
| Sep 26, 2025 | 863.00 | 882.65 | 856.00 | 868.25 | 868.25 | 0.40% | 204,903 |
| Sep 25, 2025 | 892.95 | 892.95 | 861.50 | 864.80 | 864.80 | -2.85% | 423,596 |