India Shelter Finance Corp. Ltd. INDIASHLTR
NSE · India · Finance
INR 645.60+10.00 (+1.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 635.60 | -0.65% | INR 639.75 | INR 645.80 | INR 630.75 | 45.00K |
| 2026-09-29 | INR 639.75 | -1.17% | INR 640.70 | INR 646.95 | INR 620.15 | 284.40K |
| 2026-09-28 | INR 647.30 | -1.07% | INR 655.00 | INR 655.00 | INR 635.00 | 92.87K |
| 2026-09-25 | INR 654.30 | +0.19% | INR 656.85 | INR 659.95 | INR 645.00 | 51.37K |
| 2026-09-24 | INR 653.05 | -2.11% | INR 661.40 | INR 662.00 | INR 642.70 | 98.19K |
| 2026-09-23 | INR 667.15 | +0.76% | INR 660.00 | INR 675.00 | INR 652.05 | 85.27K |
| 2026-09-22 | INR 662.15 | -1.85% | INR 680.00 | INR 681.15 | INR 660.70 | 48.20K |
| 2026-09-21 | INR 674.60 | -1.06% | INR 683.00 | INR 688.00 | INR 672.55 | 33.54K |
| 2026-09-18 | INR 681.85 | +1.74% | INR 673.00 | INR 685.00 | INR 668.90 | 62.95K |
| 2026-09-17 | INR 670.20 | +1.30% | INR 655.00 | INR 676.90 | INR 655.00 | 90.33K |
| 2026-09-16 | INR 661.60 | +2.22% | INR 640.50 | INR 665.00 | INR 640.50 | 67.16K |
| 2026-09-15 | INR 647.25 | -0.77% | INR 653.00 | INR 663.00 | INR 640.50 | 99.07K |
| 2026-09-11 | INR 652.25 | -2.96% | INR 674.35 | INR 674.35 | INR 647.00 | 81.00K |
| 2026-09-10 | INR 672.15 | +0.59% | INR 662.05 | INR 676.20 | INR 662.05 | 109.63K |
| 2026-09-09 | INR 668.20 | -0.52% | INR 670.95 | INR 675.20 | INR 658.00 | 181.93K |
| 2026-09-08 | INR 671.70 | -0.07% | INR 670.00 | INR 675.00 | INR 667.50 | 31.96K |
| 2026-09-07 | INR 672.15 | -0.73% | INR 677.10 | INR 678.90 | INR 663.70 | 88.32K |
| 2026-09-04 | INR 677.10 | +0.59% | INR 669.05 | INR 680.00 | INR 669.05 | 70.21K |
| 2026-09-03 | INR 673.10 | +3.36% | INR 659.95 | INR 678.40 | INR 654.00 | 85.06K |
| 2026-09-02 | INR 651.20 | +3.55% | INR 630.05 | INR 658.00 | INR 620.15 | 94.87K |
| 2026-09-01 | INR 628.90 | -3.25% | INR 650.00 | INR 653.00 | INR 626.00 | 101.04K |
| 2026-08-31 | INR 650.00 | +0.02% | INR 649.00 | INR 652.45 | INR 644.70 | 94.56K |
| 2026-08-28 | INR 649.85 | -0.07% | INR 653.70 | INR 653.70 | INR 646.10 | 55.92K |
| 2026-08-27 | INR 650.30 | -1.32% | INR 660.00 | INR 662.45 | INR 647.15 | 115.42K |
| 2026-08-26 | INR 659.00 | +0.48% | INR 666.95 | INR 666.95 | INR 653.05 | 36.86K |
| 2026-08-25 | INR 655.85 | -2.08% | INR 672.00 | INR 679.95 | INR 650.00 | 112.55K |
| 2026-08-24 | INR 669.75 | -0.81% | INR 675.25 | INR 680.45 | INR 667.00 | 80.18K |
| 2026-08-21 | INR 675.25 | -0.01% | INR 675.00 | INR 688.70 | INR 668.55 | 52.06K |
| 2026-08-20 | INR 675.30 | +3.06% | INR 660.00 | INR 680.00 | INR 652.70 | 212.08K |
| 2026-08-19 | INR 655.25 | -2.06% | INR 664.65 | INR 679.80 | INR 652.70 | 74.73K |
| 2026-08-18 | INR 669.05 | -0.84% | INR 674.00 | INR 674.00 | INR 661.20 | 80.56K |
| 2026-08-17 | INR 674.75 | +0.60% | INR 665.00 | INR 681.95 | INR 654.60 | 71.07K |
| 2026-08-14 | INR 670.70 | -0.51% | INR 677.20 | INR 677.40 | INR 668.55 | 65.96K |
| 2026-08-13 | INR 674.15 | -1.26% | INR 682.50 | INR 682.50 | INR 668.85 | 68.29K |
| 2026-08-12 | INR 682.75 | +5.55% | INR 642.60 | INR 688.20 | INR 642.60 | 352.90K |
| 2026-08-11 | INR 646.85 | +0.66% | INR 641.00 | INR 653.60 | INR 640.00 | 228.05K |
| 2026-08-10 | INR 642.60 | -7.13% | INR 684.55 | INR 688.45 | INR 640.70 | 549.15K |
| 2026-08-07 | INR 691.90 | -5.84% | INR 715.10 | INR 717.95 | INR 684.25 | 324.95K |
| 2026-08-06 | INR 734.85 | +0.29% | INR 730.05 | INR 741.30 | INR 728.10 | 222.68K |
| 2026-08-05 | INR 732.75 | +0.04% | INR 741.70 | INR 748.10 | INR 725.00 | 72.47K |
| 2026-08-04 | INR 732.45 | +0.82% | INR 724.50 | INR 737.00 | INR 720.00 | 125.62K |
| 2026-08-03 | INR 726.50 | 0.00% | INR 722.85 | INR 745.40 | INR 715.30 | 98.97K |
| 2026-07-31 | INR 726.50 | +1.00% | INR 722.70 | INR 731.55 | INR 714.55 | 81.70K |
| 2026-07-30 | INR 719.30 | -0.75% | INR 720.00 | INR 727.90 | INR 708.20 | 174.03K |
| 2026-07-29 | INR 724.70 | -0.52% | INR 732.70 | INR 736.85 | INR 720.00 | 319.21K |
| 2026-07-28 | INR 728.50 | +0.08% | INR 728.00 | INR 733.75 | INR 719.00 | 88.31K |
| 2026-07-27 | INR 727.95 | +0.56% | INR 724.00 | INR 738.00 | INR 716.55 | 122.07K |
| 2026-07-24 | INR 723.90 | -3.03% | INR 740.10 | INR 746.15 | INR 715.30 | 206.94K |
| 2026-07-23 | INR 746.50 | -3.12% | INR 770.55 | INR 770.55 | INR 741.15 | 115.96K |
| 2026-07-22 | INR 770.55 | -5.47% | INR 815.70 | INR 815.70 | INR 763.10 | 202.12K |
| 2026-07-21 | INR 815.15 | 0.00% | INR 815.15 | INR 823.40 | INR 810.20 | 76.61K |
| 2026-07-20 | INR 815.15 | -0.02% | INR 815.35 | INR 821.85 | INR 808.50 | 153.48K |
| 2026-07-17 | INR 815.35 | +0.03% | INR 819.90 | INR 821.90 | INR 810.10 | 78.38K |
| 2026-07-16 | INR 815.10 | -0.01% | INR 821.75 | INR 821.75 | INR 807.20 | 134.88K |
| 2026-07-15 | INR 815.20 | -0.09% | INR 815.05 | INR 823.05 | INR 810.30 | 87.26K |
| 2026-07-14 | INR 815.95 | -0.87% | INR 823.15 | INR 823.15 | INR 810.90 | 82.85K |
| 2026-07-13 | INR 823.15 | +2.89% | INR 800.20 | INR 829.25 | INR 790.85 | 133.01K |
| 2026-07-10 | INR 800.05 | +2.58% | INR 780.90 | INR 803.00 | INR 780.90 | 66.96K |
| 2026-07-09 | INR 779.90 | +0.53% | INR 773.30 | INR 786.00 | INR 773.30 | 46.72K |
| 2026-07-08 | INR 775.75 | -0.28% | INR 770.00 | INR 792.00 | INR 763.35 | 79.18K |
| 2026-07-07 | INR 777.95 | -1.06% | INR 783.05 | INR 796.70 | INR 772.90 | 203.88K |
| 2026-07-06 | INR 786.30 | -0.45% | INR 789.90 | INR 797.00 | INR 780.00 | 65.55K |
| 2026-07-03 | INR 789.85 | +2.25% | INR 776.35 | INR 797.70 | INR 771.75 | 98.88K |
| 2026-07-02 | INR 772.50 | +1.60% | INR 762.00 | INR 786.90 | INR 762.00 | 145.68K |
| 2026-07-01 | INR 760.30 | -1.18% | INR 772.90 | INR 775.00 | INR 755.85 | 67.15K |
| 2026-06-30 | INR 769.35 | +0.33% | INR 773.00 | INR 789.00 | INR 761.80 | 115.45K |
| 2026-06-29 | INR 766.85 | -0.25% | INR 769.90 | INR 775.95 | INR 755.75 | 174.80K |
| 2026-06-26 | INR 768.75 | 0.00% | INR 768.75 | INR 768.75 | INR 768.75 | 0 |
| 2026-06-25 | INR 768.75 | -1.79% | INR 780.20 | INR 789.00 | INR 765.00 | 76.29K |
| 2026-06-24 | INR 782.75 | +1.37% | INR 770.00 | INR 786.45 | INR 765.05 | 34.90K |
| 2026-06-23 | INR 772.15 | -0.68% | INR 783.65 | INR 783.65 | INR 758.00 | 73.92K |
| 2026-06-22 | INR 777.40 | -0.89% | INR 784.35 | INR 789.95 | INR 773.60 | 33.66K |
| 2026-06-19 | INR 784.35 | +2.10% | INR 759.95 | INR 794.00 | INR 759.90 | 171.37K |
| 2026-06-18 | INR 768.20 | -0.13% | INR 767.60 | INR 785.10 | INR 762.10 | 48.07K |
| 2026-06-17 | INR 769.20 | -2.26% | INR 790.85 | INR 796.95 | INR 766.00 | 104.99K |
| 2026-06-16 | INR 786.95 | +0.91% | INR 779.90 | INR 797.15 | INR 772.90 | 102.15K |
| 2026-06-15 | INR 779.85 | -1.71% | INR 790.00 | INR 796.50 | INR 774.55 | 60.22K |
| 2026-06-12 | INR 793.40 | +8.96% | INR 739.00 | INR 830.00 | INR 730.00 | 673.06K |
| 2026-06-11 | INR 728.15 | -1.25% | INR 744.00 | INR 744.00 | INR 723.00 | 30.78K |
| 2026-06-10 | INR 737.35 | -0.39% | INR 745.00 | INR 754.15 | INR 734.90 | 25.99K |
| 2026-06-09 | INR 740.20 | -0.07% | INR 744.80 | INR 758.00 | INR 734.90 | 24.35K |
| 2026-06-08 | INR 740.70 | -2.11% | INR 756.70 | INR 759.95 | INR 735.00 | 22.18K |
| 2026-06-05 | INR 756.70 | -0.60% | INR 772.00 | INR 772.00 | INR 750.00 | 26.36K |
| 2026-06-04 | INR 761.25 | -2.49% | INR 779.95 | INR 779.95 | INR 755.40 | 50.11K |
| 2026-06-03 | INR 780.65 | +1.04% | INR 769.00 | INR 788.00 | INR 755.15 | 51.94K |
| 2026-06-02 | INR 772.60 | +2.29% | INR 755.30 | INR 780.00 | INR 736.50 | 58.70K |
| 2026-06-01 | INR 755.30 | -1.12% | INR 764.10 | INR 779.00 | INR 750.40 | 42.42K |
| 2026-05-29 | INR 763.85 | -2.98% | INR 787.30 | INR 800.00 | INR 749.70 | 209.70K |
| 2026-05-28 | INR 787.30 | 0.00% | INR 787.30 | INR 787.30 | INR 787.30 | 0 |
| 2026-05-27 | INR 787.30 | +0.90% | INR 777.30 | INR 792.90 | INR 771.00 | 49.97K |