India Shelter Finance Corporation Limited (NSE:INDIASHLTR)
India · Delayed Price · Currency is INR 616.55
-6.05 (-0.97%)
Oct 27, 2026, 11:14 AM IST
NSE:INDIASHLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 629.45 | 629.95 | 616.55 | 616.55 | 616.55 | -0.97% | 85,882 |
| Oct 26, 2026 | 619.00 | 690.00 | 612.40 | 622.60 | 622.60 | 1.51% | 114,434 |
| Oct 23, 2026 | 608.00 | 616.75 | 592.40 | 613.35 | 613.35 | 0.73% | 98,959 |
| Oct 22, 2026 | 601.45 | 617.40 | 595.20 | 608.90 | 608.90 | 0.21% | 46,032 |
| Oct 21, 2026 | 612.00 | 615.00 | 601.50 | 607.60 | 607.60 | -0.51% | 58,858 |
| Oct 19, 2026 | 620.10 | 620.55 | 606.00 | 610.70 | 610.70 | -1.60% | 52,321 |
| Oct 16, 2026 | 625.00 | 639.45 | 617.65 | 620.60 | 620.60 | -0.66% | 79,300 |
| Oct 15, 2026 | 633.70 | 637.35 | 621.90 | 624.75 | 624.75 | -0.55% | 117,418 |
| Oct 14, 2026 | 626.10 | 635.00 | 626.00 | 628.20 | 628.20 | 0.03% | 36,261 |
| Oct 13, 2026 | 633.00 | 640.35 | 626.45 | 628.00 | 628.00 | -0.84% | 68,319 |
| Oct 12, 2026 | 641.55 | 649.45 | 630.00 | 633.35 | 633.35 | -1.57% | 33,522 |
| Oct 9, 2026 | 650.95 | 656.75 | 635.95 | 643.45 | 643.45 | -0.01% | 32,404 |
| Oct 8, 2026 | 630.00 | 650.00 | 630.00 | 643.50 | 643.50 | 1.52% | 71,079 |
| Oct 7, 2026 | 639.50 | 639.50 | 622.35 | 633.85 | 633.85 | -0.39% | 93,350 |
| Oct 6, 2026 | 641.00 | 648.30 | 635.00 | 636.35 | 636.35 | -1.59% | 37,403 |
| Oct 5, 2026 | 645.00 | 653.60 | 636.70 | 646.60 | 646.60 | 0.15% | 225,850 |
| Oct 1, 2026 | 630.50 | 650.00 | 630.50 | 645.60 | 645.60 | 1.57% | 88,297 |
| Sep 30, 2026 | 639.75 | 645.80 | 630.75 | 635.60 | 635.60 | -0.65% | 44,998 |
| Sep 29, 2026 | 640.70 | 646.95 | 620.15 | 639.75 | 639.75 | -1.17% | 284,396 |
| Sep 28, 2026 | 655.00 | 655.00 | 635.00 | 647.30 | 647.30 | -1.07% | 92,868 |
| Sep 25, 2026 | 656.85 | 659.95 | 645.00 | 654.30 | 654.30 | 0.19% | 51,372 |
| Sep 24, 2026 | 661.40 | 662.00 | 642.70 | 653.05 | 653.05 | -2.11% | 98,186 |
| Sep 23, 2026 | 660.00 | 675.00 | 652.05 | 667.15 | 667.15 | 0.76% | 85,267 |
| Sep 22, 2026 | 680.00 | 681.15 | 660.70 | 662.15 | 662.15 | -1.85% | 48,202 |
| Sep 21, 2026 | 683.00 | 688.00 | 672.55 | 674.60 | 674.60 | -1.06% | 33,541 |
| Sep 18, 2026 | 673.00 | 685.00 | 668.90 | 681.85 | 681.85 | 1.74% | 62,948 |
| Sep 17, 2026 | 655.00 | 676.90 | 655.00 | 670.20 | 670.20 | 1.30% | 90,331 |
| 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 |