India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India · Delayed Price · Currency is INR 872.00
-5.10 (-0.58%)
Oct 28, 2025, 3:29 PM IST
NSE:INDIASHLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 877.50 | 885.00 | 867.00 | 872.00 | 872.00 | -0.58% | 45,395 |
| Oct 27, 2025 | 885.00 | 885.45 | 872.00 | 877.10 | 877.10 | -0.31% | 46,461 |
| Oct 24, 2025 | 898.00 | 898.20 | 876.05 | 879.80 | 879.80 | -1.07% | 58,716 |
| Oct 23, 2025 | 910.00 | 910.10 | 885.00 | 889.30 | 889.30 | -0.78% | 99,055 |
| 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% | 89,550 |
| Oct 17, 2025 | 870.00 | 874.60 | 861.20 | 865.05 | 865.05 | -0.58% | 113,706 |
| 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% | 120,777 |
| Oct 14, 2025 | 895.00 | 897.00 | 882.00 | 886.05 | 886.05 | -0.75% | 66,189 |
| 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% | 44,306 |
| Oct 9, 2025 | 896.55 | 896.65 | 872.65 | 886.50 | 886.50 | -0.51% | 78,274 |
| Oct 8, 2025 | 883.10 | 903.60 | 882.50 | 891.00 | 891.00 | 0.18% | 168,451 |
| Oct 7, 2025 | 881.65 | 891.55 | 871.00 | 889.40 | 889.40 | 1.45% | 167,992 |
| Oct 6, 2025 | 878.40 | 880.90 | 865.75 | 876.65 | 876.65 | -0.20% | 98,040 |
| 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% | 281,671 |
| Sep 30, 2025 | 874.90 | 880.00 | 860.90 | 872.50 | 872.50 | 0.81% | 210,034 |
| Sep 29, 2025 | 868.00 | 873.20 | 854.20 | 865.50 | 865.50 | -0.32% | 280,153 |
| 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 |
| Sep 24, 2025 | 882.80 | 900.65 | 876.25 | 890.15 | 890.15 | 0.81% | 107,813 |
| Sep 23, 2025 | 894.00 | 904.45 | 871.05 | 883.00 | 883.00 | -1.21% | 137,804 |
| Sep 22, 2025 | 891.05 | 904.45 | 885.75 | 893.80 | 893.80 | 0.32% | 145,703 |
| Sep 19, 2025 | 905.90 | 914.75 | 885.70 | 890.95 | 890.95 | -1.53% | 161,683 |
| Sep 18, 2025 | 889.10 | 912.15 | 889.10 | 904.75 | 904.75 | 1.34% | 117,501 |
| Sep 17, 2025 | 890.15 | 898.40 | 883.00 | 892.80 | 892.80 | 0.10% | 171,139 |
| 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 |