tiprankstipranks
Trending News
More News >
India Shelter Finance Corp. Ltd. (IN:INDIASHLTR)
:INDIASHLTR
India Market

India Shelter Finance Corp. Ltd. (INDIASHLTR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
845.20
891.90
844.75
877.45
877.45
+3.19%
14,795
0.96
May 22, 2025
884.95
884.95
839.75
850.30
850.30
-2.36%
3,995
0.26
May 21, 2025
873.00
878.35
848.30
870.85
870.85
+0.01%
9,645
0.62
May 20, 2025
885.85
893.80
865.70
870.75
870.75
-1.95%
13,839
0.89
May 19, 2025
935.00
935.00
864.00
888.05
888.05
+0.69%
8,924
0.58
May 16, 2025
897.00
897.00
872.75
881.95
881.95
-0.64%
21,412
1.37
May 15, 2025
895.00
908.80
875.90
887.65
887.65
+1.50%
13,344
0.86
May 14, 2025
935.00
935.00
871.00
874.50
874.50
-2.63%
6,688
0.43
May 13, 2025
907.05
912.10
891.00
898.10
898.10
-0.99%
6,262
0.35
May 12, 2025
914.00
937.45
893.50
907.05
907.05
+7.30%
33,117
1.88
May 09, 2025
833.75
863.85
833.75
845.35
845.35
-0.60%
7,235
0.41
May 08, 2025
854.25
865.20
846.50
850.45
850.45
-0.51%
4,660
0.27
May 07, 2025
831.05
863.00
830.00
854.85
854.85
+0.05%
14,502
0.84
May 06, 2025
860.00
871.15
848.10
854.40
854.40
-1.44%
5,628
0.32
May 05, 2025
865.00
878.35
859.90
866.85
866.85
+0.80%
17,187
1.00
May 02, 2025
866.20
877.75
855.95
859.95
859.95
-0.72%
3,142
0.18
Apr 30, 2025
860.05
872.40
846.15
866.20
866.20
+0.87%
14,733
0.86
Apr 29, 2025
864.00
878.90
856.75
858.75
858.75
-0.26%
3,612
0.21
Apr 28, 2025
871.00
892.00
854.60
861.00
861.00
-3.01%
12,549
0.74
Apr 25, 2025
899.00
905.00
852.05
887.70
887.70
-0.19%
45,177
2.77
Apr 24, 2025
875.20
891.00
872.45
889.35
889.35
+2.28%
5,441
0.33
Apr 23, 2025
878.15
886.00
854.45
869.50
869.50
-0.99%
24,462
1.53
Apr 22, 2025
887.45
896.70
870.00
878.20
878.20
-0.04%
5,089
0.32
Apr 21, 2025
855.35
916.40
855.35
878.55
878.55
+1.02%
12,351
0.78
Apr 17, 2025
843.55
880.25
843.55
869.70
869.70
+2.28%
22,422
1.43
Apr 16, 2025
883.20
883.35
838.85
850.35
850.35
-3.60%
12,407
0.80
Apr 15, 2025
869.95
888.95
851.45
882.10
882.10
+3.62%
37,682
2.51
Apr 11, 2025
850.00
857.55
827.45
851.25
851.25
+2.17%
26,029
1.78
Apr 09, 2025
842.95
849.25
822.85
833.15
833.15
-1.54%
22,037
1.53
Apr 08, 2025
825.60
855.20
810.50
846.20
846.20
+5.22%
19,083
1.35
Apr 07, 2025
732.05
823.10
722.05
804.20
804.20
+0.55%
19,141
1.38
Apr 04, 2025
840.75
841.30
792.65
799.80
799.80
-4.77%
32,063
2.38
Apr 03, 2025
817.60
845.75
808.00
839.90
839.90
+2.44%
7,182
0.54
Apr 02, 2025
811.25
825.90
795.60
819.90
819.90
+0.91%
10,932
0.83
Apr 01, 2025
825.95
839.80
810.00
812.50
812.50
-1.62%
6,985
0.53
Mar 28, 2025
825.00
830.00
808.70
825.85
825.85
+0.29%
15,384
1.18
Mar 27, 2025
818.80
830.50
788.05
823.50
823.50
+0.57%
18,404
1.44
Mar 26, 2025
802.20
835.00
792.25
818.80
818.80
+2.36%
16,115
1.27
Mar 25, 2025
837.95
837.95
786.25
799.95
799.95
-0.01%
10,278
0.81
Mar 24, 2025
792.30
815.60
751.55
800.05
800.05
+1.00%
24,361
1.97
Mar 21, 2025
802.45
808.40
778.50
792.10
792.10
-1.59%
21,727
1.77
Mar 20, 2025
815.45
828.75
800.00
804.90
804.90
-1.29%
26,418
2.22
Mar 19, 2025
809.10
828.55
806.50
815.45
815.45
+1.08%
16,498
1.41
Mar 18, 2025
815.00
845.85
794.40
806.70
806.70
-0.12%
30,197
2.68
Mar 17, 2025
760.70
829.90
760.70
807.65
807.65
+5.12%
46,279
4.36
Mar 13, 2025
763.60
778.00
756.70
768.30
768.30
+0.53%
12,597
1.20
Mar 12, 2025
769.00
772.00
748.95
764.25
764.25
+0.37%
12,235
1.18
Mar 11, 2025
750.00
775.80
731.10
761.40
761.40
+1.75%
22,100
2.18
Mar 10, 2025
759.95
760.10
741.50
748.30
748.30
-0.28%
18,401
1.84
Mar 07, 2025
750.05
759.95
743.50
750.40
750.40
+1.00%
2,824
0.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis