NSE:INDIASHLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	783.05	796.70	772.90	777.95	777.95	-1.06%	203,884
Jul 6, 2026	789.90	797.00	780.00	786.30	786.30	-0.45%	65,550
Jul 3, 2026	776.35	797.70	771.75	789.85	789.85	2.25%	98,881
Jul 2, 2026	762.00	786.90	762.00	772.50	772.50	1.60%	145,681
Jul 1, 2026	772.90	775.00	755.85	760.30	760.30	-1.18%	67,152
Jun 30, 2026	773.00	789.00	761.80	769.35	769.35	0.33%	115,447
Jun 29, 2026	769.90	775.95	755.75	766.85	766.85	-0.25%	174,801
Jun 25, 2026	780.20	789.00	765.00	768.75	768.75	-1.79%	76,293
Jun 24, 2026	770.00	786.45	765.05	782.75	782.75	1.37%	34,904
Jun 23, 2026	783.65	783.65	758.00	772.15	772.15	-0.68%	73,919
Jun 22, 2026	784.35	789.95	773.60	777.40	777.40	-0.89%	33,657
Jun 19, 2026	759.95	794.00	759.90	784.35	784.35	3.45%	171,370
Jun 18, 2026	767.60	785.10	762.10	768.20	758.20	-0.13%	48,068