NSE:INDIASHLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	767.60	785.10	762.10	768.20	758.20	-0.13%	48,068
Jun 17, 2026	790.85	796.95	766.00	769.20	759.19	-2.26%	104,992
Jun 16, 2026	779.90	797.15	772.90	786.95	776.71	0.91%	102,154
Jun 15, 2026	790.00	796.50	774.55	779.85	769.70	-1.71%	60,216
Jun 12, 2026	739.00	830.00	730.00	793.40	783.07	8.96%	673,060
Jun 11, 2026	744.00	744.00	723.00	728.15	718.67	-1.25%	30,783
Jun 10, 2026	745.00	754.15	734.90	737.35	727.75	-0.39%	25,986
Jun 9, 2026	744.80	758.00	734.90	740.20	730.56	-0.07%	24,353
Jun 8, 2026	756.70	759.95	735.00	740.70	731.06	-2.11%	22,182
Jun 5, 2026	772.00	772.00	750.00	756.70	746.85	-0.60%	26,355
Jun 4, 2026	779.95	779.95	755.40	761.25	751.34	-2.49%	50,105
Jun 3, 2026	769.00	788.00	755.15	780.65	770.49	1.04%	51,938
Jun 2, 2026	755.30	780.00	736.50	772.60	762.54	2.29%	58,701
Jun 1, 2026	764.10	779.00	750.40	755.30	745.47	-1.12%	42,422
May 29, 2026	787.30	800.00	749.70	763.85	753.91	-2.98%	209,699
May 27, 2026	777.30	792.90	771.00	787.30	777.05	0.90%	49,971
May 26, 2026	779.50	786.30	772.65	780.30	770.14	0.06%	53,360
May 25, 2026	790.00	790.00	777.05	779.80	769.65	-0.63%	42,738
May 22, 2026	792.85	799.90	781.55	784.75	774.53	-0.68%	28,813
May 21, 2026	775.00	800.00	775.00	790.10	779.81	1.33%	146,199
May 20, 2026	770.00	789.00	763.10	779.75	769.60	0.12%	46,818
May 19, 2026	799.00	799.00	774.00	778.80	768.66	-1.80%	56,893
May 18, 2026	810.60	824.05	790.00	793.05	782.73	-4.05%	46,630
May 15, 2026	831.60	843.75	825.80	826.55	815.79	-1.03%	50,068
May 14, 2026	833.90	844.40	829.15	835.15	824.28	0.15%	76,750
May 13, 2026	829.10	849.85	826.00	833.90	823.04	0.25%	289,982
May 12, 2026	829.05	850.00	828.40	831.80	820.97	-0.51%	89,872
May 11, 2026	838.25	844.45	829.00	836.10	825.22	-0.02%	81,793
May 8, 2026	838.00	853.95	833.00	836.30	825.41	-0.44%	160,370
May 7, 2026	839.00	851.65	833.25	840.00	829.07	0.01%	110,872
May 6, 2026	835.90	858.00	831.20	839.90	828.97	0.48%	203,777
May 5, 2026	828.00	843.15	822.55	835.90	825.02	1.43%	185,958
May 4, 2026	825.60	836.35	808.75	824.15	813.42	1.80%	188,940
Apr 30, 2026	820.05	828.00	797.80	809.60	799.06	-1.27%	106,335
Apr 29, 2026	822.85	830.00	805.75	820.05	809.38	0.89%	76,793
Apr 28, 2026	819.80	827.70	804.10	812.80	802.22	-0.85%	163,349
Apr 27, 2026	806.00	823.05	801.60	819.80	809.13	1.25%	95,888
Apr 24, 2026	805.90	817.35	799.70	809.70	799.16	0.47%	40,847
Apr 23, 2026	816.40	816.40	800.10	805.90	795.41	-0.68%	24,907
Apr 22, 2026	826.05	828.85	801.05	811.45	800.89	-1.21%	42,576
Apr 21, 2026	800.05	825.00	800.05	821.35	810.66	2.22%	58,787
Apr 20, 2026	808.00	808.00	793.70	803.50	793.04	0.03%	60,883
Apr 17, 2026	819.90	822.50	799.20	803.25	792.79	-0.83%	59,946
Apr 16, 2026	805.00	821.00	795.25	809.95	799.41	1.91%	93,007
Apr 15, 2026	775.50	803.20	775.50	794.80	784.45	2.36%	120,027
Apr 13, 2026	768.00	782.00	762.75	776.50	766.39	0.28%	144,263
Apr 10, 2026	770.85	781.45	763.00	774.35	764.27	1.35%	112,523
Apr 9, 2026	755.00	771.25	748.55	764.05	754.10	0.36%	152,665
Apr 8, 2026	776.00	776.35	753.00	761.30	751.39	0.32%	157,978
Apr 7, 2026	777.00	777.40	750.10	758.85	748.97	-2.39%	67,944