Want to see IN:INDIASHLTR full AI Analyst Report?
India Shelter Finance Corp. Ltd. (INDIASHLTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 622.85 | 628.05 | 611.75 | 616.70 | 616.70 | -1.69% | 750 | 0.08 |
| Oct 29, 2026 | 640.00 | 656.30 | 620.75 | 627.30 | 627.30 | -2.49% | 2,221 | 0.23 |
| Oct 28, 2026 | 649.95 | 666.05 | 633.55 | 643.30 | 643.30 | -0.74% | 1,454 | 0.15 |
| Oct 27, 2026 | 638.00 | 680.20 | 614.00 | 648.10 | 648.10 | +3.78% | 9,884 | 1.01 |
| Oct 26, 2026 | 607.45 | 636.00 | 607.45 | 624.50 | 624.50 | +1.78% | 4,253 | 0.43 |
| Oct 23, 2026 | 604.40 | 615.50 | 592.90 | 613.55 | 613.55 | +1.07% | 3,535 | 0.36 |
| Oct 22, 2026 | 607.65 | 615.00 | 596.90 | 607.05 | 607.05 | -0.10% | 2,254 | 0.23 |
| Oct 21, 2026 | 614.95 | 614.95 | 603.00 | 607.65 | 607.65 | -0.25% | 1,709 | 0.17 |
| Oct 20, 2026 | 609.15 | 620.10 | 606.05 | 609.15 | 609.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 620.10 | 620.10 | 606.05 | 609.15 | 609.15 | -1.89% | 5,557 | 0.54 |
| Oct 16, 2026 | 623.50 | 625.10 | 617.55 | 620.90 | 620.90 | -0.94% | 36,365 | 3.75 |
| Oct 15, 2026 | 632.55 | 636.35 | 623.50 | 626.80 | 626.80 | -0.37% | 2,139 | 0.22 |
| Oct 14, 2026 | 628.35 | 633.95 | 626.10 | 629.10 | 629.10 | +0.12% | 451 | 0.05 |
| Oct 13, 2026 | 633.20 | 634.30 | 627.05 | 628.35 | 628.35 | -0.80% | 4,223 | 0.43 |
| Oct 12, 2026 | 645.30 | 648.70 | 631.90 | 633.40 | 633.40 | -1.56% | 267,074 | 47.43 |
| Oct 09, 2026 | 649.60 | 655.20 | 642.40 | 643.45 | 643.45 | -0.05% | 1,244 | 0.22 |
| Oct 08, 2026 | 625.00 | 651.30 | 625.00 | 643.75 | 643.75 | +1.79% | 1,219 | 0.21 |
| Oct 07, 2026 | 630.70 | 636.55 | 621.50 | 632.40 | 632.40 | -0.88% | 1,246 | 0.18 |
| Oct 06, 2026 | 645.00 | 648.90 | 635.00 | 638.00 | 638.00 | -1.15% | 1,377 | 0.20 |
| Oct 05, 2026 | 646.45 | 652.75 | 637.45 | 645.45 | 645.45 | -0.15% | 2,580 | 0.37 |
| Oct 02, 2026 | 646.45 | 648.85 | 634.05 | 646.45 | 646.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 635.80 | 648.85 | 634.05 | 646.45 | 646.45 | +1.63% | 7,199 | 0.50 |
| Sep 30, 2026 | 648.40 | 648.40 | 632.00 | 636.10 | 636.10 | -0.36% | 981 | 0.06 |
| Sep 29, 2026 | 640.10 | 642.25 | 620.65 | 638.40 | 638.40 | -1.69% | 4,942 | 0.31 |
| Sep 28, 2026 | 646.50 | 653.00 | 635.35 | 649.40 | 649.40 | -0.89% | 7,595 | 0.49 |
| Sep 25, 2026 | 661.00 | 661.00 | 644.50 | 655.20 | 655.20 | +0.64% | 1,893 | 0.12 |
| Sep 24, 2026 | 657.05 | 660.45 | 642.65 | 651.05 | 651.05 | -2.62% | 19,421 | 1.26 |
| Sep 23, 2026 | 665.45 | 674.50 | 652.55 | 668.55 | 668.55 | +1.14% | 2,867 | 0.19 |
| Sep 22, 2026 | 674.20 | 675.25 | 659.80 | 661.00 | 661.00 | -2.04% | 1,321 | 0.09 |
| Sep 21, 2026 | 685.00 | 685.15 | 672.15 | 674.75 | 674.75 | -1.00% | 931 | 0.06 |
| Sep 18, 2026 | 672.15 | 686.15 | 669.10 | 681.55 | 681.55 | +1.61% | 3,345 | 0.22 |
| Sep 17, 2026 | 652.75 | 677.85 | 652.75 | 670.75 | 670.75 | +1.36% | 2,913 | 0.19 |
| Sep 16, 2026 | 648.10 | 663.20 | 641.45 | 661.75 | 661.75 | +2.29% | 2,910 | 0.17 |
| Sep 15, 2026 | 652.10 | 662.40 | 642.00 | 646.95 | 646.95 | -0.78% | 3,129 | 0.19 |
| Sep 14, 2026 | 652.05 | 665.10 | 647.55 | 652.05 | 652.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 665.10 | 665.10 | 647.55 | 652.05 | 652.05 | -3.29% | 2,096 | 0.12 |
| Sep 10, 2026 | 669.15 | 676.65 | 668.00 | 674.20 | 674.20 | +1.00% | 647 | 0.04 |
| Sep 09, 2026 | 664.15 | 685.80 | 658.05 | 667.55 | 667.55 | -0.67% | 2,256 | 0.09 |
| Sep 08, 2026 | 673.15 | 674.40 | 664.75 | 672.05 | 672.05 | -0.16% | 1,202 | 0.05 |
| Sep 07, 2026 | 676.05 | 676.40 | 665.85 | 673.15 | 673.15 | -0.63% | 3,151 | 0.13 |
| Sep 04, 2026 | 673.65 | 679.20 | 671.45 | 677.40 | 677.40 | +1.03% | 5,535 | 0.22 |
| Sep 03, 2026 | 652.65 | 675.95 | 652.65 | 670.50 | 670.50 | +2.88% | 6,897 | 0.27 |
| Sep 02, 2026 | 634.00 | 656.20 | 620.85 | 651.70 | 651.70 | +3.51% | 7,425 | 0.30 |
| Sep 01, 2026 | 644.75 | 649.00 | 628.00 | 629.60 | 629.60 | -3.27% | 5,895 | 0.24 |
| Aug 31, 2026 | 646.15 | 653.15 | 645.00 | 650.90 | 650.90 | +0.15% | 3,172 | 0.13 |
| Aug 28, 2026 | 649.40 | 651.90 | 647.00 | 649.95 | 649.95 | -0.06% | 2,455 | 0.10 |
| Aug 27, 2026 | 655.80 | 660.05 | 646.60 | 650.35 | 650.35 | -1.11% | 3,920 | 0.16 |
| Aug 26, 2026 | 658.85 | 660.00 | 654.15 | 657.65 | 657.65 | +0.21% | 2,969 | 0.12 |
| Aug 25, 2026 | 671.05 | 671.10 | 649.80 | 656.25 | 656.25 | -2.21% | 5,207 | 0.21 |
| Aug 24, 2026 | 701.10 | 701.10 | 666.45 | 671.10 | 671.10 | -0.47% | 3,597 | 0.14 |