NSE:INDIASHLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	792.85	799.90	781.55	784.75	784.75	-0.68%	28,813
May 21, 2026	775.00	800.00	775.00	790.10	790.10	1.33%	146,199
May 20, 2026	770.00	789.00	763.10	779.75	779.75	0.12%	46,818
May 19, 2026	799.00	799.00	774.00	778.80	778.80	-1.80%	56,893
May 18, 2026	810.60	824.05	790.00	793.05	793.05	-4.05%	46,630
May 15, 2026	831.60	843.75	825.80	826.55	826.55	-1.03%	50,068
May 14, 2026	833.90	844.40	829.15	835.15	835.15	0.15%	76,750
May 13, 2026	829.10	849.85	826.00	833.90	833.90	0.25%	289,982
May 12, 2026	829.05	850.00	828.40	831.80	831.80	-0.51%	89,872
May 11, 2026	838.25	844.45	829.00	836.10	836.10	-0.02%	81,793
May 8, 2026	838.00	853.95	833.00	836.30	836.30	-0.44%	160,370
May 7, 2026	839.00	851.65	833.25	840.00	840.00	0.01%	110,872
May 6, 2026	835.90	858.00	831.20	839.90	839.90	0.48%	203,777
May 5, 2026	828.00	843.15	822.55	835.90	835.90	1.43%	185,958
May 4, 2026	825.60	836.35	808.75	824.15	824.15	1.80%	188,940
Apr 30, 2026	820.05	828.00	797.80	809.60	809.60	-1.27%	106,335
Apr 29, 2026	822.85	830.00	805.75	820.05	820.05	0.89%	76,793
Apr 28, 2026	819.80	827.70	804.10	812.80	812.80	-0.85%	163,349
Apr 27, 2026	806.00	823.05	801.60	819.80	819.80	1.25%	95,888
Apr 24, 2026	805.90	817.35	799.70	809.70	809.70	0.47%	40,847
Apr 23, 2026	816.40	816.40	800.10	805.90	805.90	-0.68%	24,907
Apr 22, 2026	826.05	828.85	801.05	811.45	811.45	-1.21%	42,576
Apr 21, 2026	800.05	825.00	800.05	821.35	821.35	2.22%	58,787
Apr 20, 2026	808.00	808.00	793.70	803.50	803.50	0.03%	60,883
Apr 17, 2026	819.90	822.50	799.20	803.25	803.25	-0.83%	59,946
Apr 16, 2026	805.00	821.00	795.25	809.95	809.95	1.91%	93,007
Apr 15, 2026	775.50	803.20	775.50	794.80	794.80	2.36%	120,027
Apr 13, 2026	768.00	782.00	762.75	776.50	776.50	0.28%	144,263
Apr 10, 2026	770.85	781.45	763.00	774.35	774.35	1.35%	112,523
Apr 9, 2026	755.00	771.25	748.55	764.05	764.05	0.36%	152,665
Apr 8, 2026	776.00	776.35	753.00	761.30	761.30	0.32%	157,978
Apr 7, 2026	777.00	777.40	750.10	758.85	758.85	-2.39%	67,944
Apr 6, 2026	755.10	800.30	755.10	777.45	777.45	1.86%	149,736
Apr 2, 2026	735.00	770.00	727.05	763.25	763.25	1.06%	37,369
Apr 1, 2026	750.00	763.30	741.00	755.25	755.25	0.08%	169,977
Mar 30, 2026	729.70	759.95	704.75	754.65	754.65	2.41%	193,638
Mar 27, 2026	746.05	750.85	715.00	736.90	736.90	-2.24%	264,347
Mar 25, 2026	711.30	765.00	700.00	753.80	753.80	5.97%	195,164
Mar 24, 2026	690.00	715.00	660.85	711.30	711.30	6.56%	133,017
Mar 23, 2026	685.00	690.05	654.50	667.50	667.50	-2.72%	147,261
Mar 20, 2026	715.05	785.00	683.15	686.15	686.15	-4.69%	125,833
Mar 19, 2026	741.25	741.25	711.00	719.95	719.95	-4.33%	177,830
Mar 18, 2026	697.70	764.50	691.30	752.55	752.55	8.40%	266,989
Mar 17, 2026	699.00	701.90	690.00	694.25	694.25	-1.20%	132,457
Mar 16, 2026	704.00	707.00	683.30	702.65	702.65	1.89%	211,267
Mar 13, 2026	689.95	693.95	675.50	689.65	689.65	-0.04%	108,172
Mar 12, 2026	710.50	710.50	673.90	689.90	689.90	-3.22%	162,962
Mar 11, 2026	705.65	718.90	700.30	712.85	712.85	1.24%	110,467
Mar 10, 2026	682.90	710.75	682.90	704.10	704.10	3.12%	98,937
Mar 9, 2026	686.55	689.95	653.20	682.80	682.80	-0.98%	197,422