India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India · Delayed Price · Currency is INR 661.60
+14.35 (2.22%)
Sep 16, 2026, 3:30 PM IST
NSE:INDIASHLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 640.50 | 665.00 | 640.50 | 661.60 | 661.60 | 2.22% | 67,155 |
| Sep 15, 2026 | 653.00 | 663.00 | 640.50 | 647.25 | 647.25 | -0.77% | 99,067 |
| Sep 11, 2026 | 674.35 | 674.35 | 647.00 | 652.25 | 652.25 | -2.96% | 81,000 |
| Sep 10, 2026 | 662.05 | 676.20 | 662.05 | 672.15 | 672.15 | 0.59% | 109,631 |
| Sep 9, 2026 | 670.95 | 675.20 | 658.00 | 668.20 | 668.20 | -0.52% | 181,931 |
| Sep 8, 2026 | 670.00 | 675.00 | 667.50 | 671.70 | 671.70 | -0.07% | 31,956 |
| Sep 7, 2026 | 677.10 | 678.90 | 663.70 | 672.15 | 672.15 | -0.73% | 88,324 |
| Sep 4, 2026 | 669.05 | 680.00 | 669.05 | 677.10 | 677.10 | 0.59% | 70,209 |
| Sep 3, 2026 | 659.95 | 678.40 | 654.00 | 673.10 | 673.10 | 3.36% | 85,059 |
| Sep 2, 2026 | 630.05 | 658.00 | 620.15 | 651.20 | 651.20 | 3.55% | 94,870 |
| Sep 1, 2026 | 650.00 | 653.00 | 626.00 | 628.90 | 628.90 | -3.25% | 101,042 |
| Aug 31, 2026 | 649.00 | 652.45 | 644.70 | 650.00 | 650.00 | 0.02% | 94,560 |
| Aug 28, 2026 | 653.70 | 653.70 | 646.10 | 649.85 | 649.85 | -0.07% | 55,916 |
| Aug 27, 2026 | 660.00 | 662.45 | 647.15 | 650.30 | 650.30 | -1.32% | 115,418 |
| Aug 26, 2026 | 666.95 | 666.95 | 653.05 | 659.00 | 659.00 | 0.48% | 36,856 |
| Aug 25, 2026 | 672.00 | 679.95 | 650.00 | 655.85 | 655.85 | -2.08% | 112,550 |
| Aug 24, 2026 | 675.25 | 680.45 | 667.00 | 669.75 | 669.75 | -0.81% | 80,180 |
| Aug 21, 2026 | 675.00 | 688.70 | 668.55 | 675.25 | 675.25 | -0.01% | 52,060 |
| Aug 20, 2026 | 660.00 | 680.00 | 652.70 | 675.30 | 675.30 | 3.06% | 212,079 |
| Aug 19, 2026 | 664.65 | 679.80 | 652.70 | 655.25 | 655.25 | -2.06% | 74,733 |
| Aug 18, 2026 | 674.00 | 674.00 | 661.20 | 669.05 | 669.05 | -0.84% | 80,555 |
| Aug 17, 2026 | 665.00 | 681.95 | 654.60 | 674.75 | 674.75 | 0.60% | 71,069 |
| Aug 14, 2026 | 677.20 | 677.40 | 668.55 | 670.70 | 670.70 | -0.51% | 65,964 |
| Aug 13, 2026 | 682.50 | 682.50 | 668.85 | 674.15 | 674.15 | -1.26% | 68,290 |
| Aug 12, 2026 | 642.60 | 688.20 | 642.60 | 682.75 | 682.75 | 5.55% | 352,904 |
| Aug 11, 2026 | 641.00 | 653.60 | 640.00 | 646.85 | 646.85 | 0.66% | 228,050 |
| Aug 10, 2026 | 684.55 | 688.45 | 640.70 | 642.60 | 642.60 | -7.13% | 549,154 |
| Aug 7, 2026 | 715.10 | 717.95 | 684.25 | 691.90 | 691.90 | -5.84% | 324,945 |
| Aug 6, 2026 | 730.05 | 741.30 | 728.10 | 734.85 | 734.85 | 0.29% | 222,679 |
| Aug 5, 2026 | 741.70 | 748.10 | 725.00 | 732.75 | 732.75 | 0.04% | 72,466 |
| Aug 4, 2026 | 724.50 | 737.00 | 720.00 | 732.45 | 732.45 | 0.82% | 125,622 |
| Aug 3, 2026 | 722.85 | 745.40 | 715.30 | 726.50 | 726.50 | - | 98,972 |
| Jul 31, 2026 | 722.70 | 731.55 | 714.55 | 726.50 | 726.50 | 1.00% | 81,697 |
| Jul 30, 2026 | 720.00 | 727.90 | 708.20 | 719.30 | 719.30 | -0.75% | 174,034 |
| Jul 29, 2026 | 732.70 | 736.85 | 720.00 | 724.70 | 724.70 | -0.52% | 319,214 |
| Jul 28, 2026 | 728.00 | 733.75 | 719.00 | 728.50 | 728.50 | 0.08% | 88,313 |
| Jul 27, 2026 | 724.00 | 738.00 | 716.55 | 727.95 | 727.95 | 0.56% | 122,066 |
| Jul 24, 2026 | 740.10 | 746.15 | 715.30 | 723.90 | 723.90 | -3.03% | 206,940 |
| Jul 23, 2026 | 770.55 | 770.55 | 741.15 | 746.50 | 746.50 | -3.12% | 115,961 |
| Jul 22, 2026 | 815.70 | 815.70 | 763.10 | 770.55 | 770.55 | -5.47% | 202,122 |
| Jul 21, 2026 | 815.15 | 823.40 | 810.20 | 815.15 | 815.15 | - | 76,608 |
| Jul 20, 2026 | 815.35 | 821.85 | 808.50 | 815.15 | 815.15 | -0.02% | 153,480 |
| Jul 17, 2026 | 819.90 | 821.90 | 810.10 | 815.35 | 815.35 | 0.03% | 78,376 |
| Jul 16, 2026 | 821.75 | 821.75 | 807.20 | 815.10 | 815.10 | -0.01% | 134,884 |
| Jul 15, 2026 | 815.05 | 823.05 | 810.30 | 815.20 | 815.20 | -0.09% | 87,261 |
| Jul 14, 2026 | 823.15 | 823.15 | 810.90 | 815.95 | 815.95 | -0.87% | 82,849 |
| Jul 13, 2026 | 800.20 | 829.25 | 790.85 | 823.15 | 823.15 | 2.89% | 133,011 |
| Jul 10, 2026 | 780.90 | 803.00 | 780.90 | 800.05 | 800.05 | 2.58% | 66,958 |
| Jul 9, 2026 | 773.30 | 786.00 | 773.30 | 779.90 | 779.90 | 0.53% | 46,724 |
| Jul 8, 2026 | 770.00 | 792.00 | 763.35 | 775.75 | 775.75 | -0.28% | 79,178 |