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

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

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
910.00
914.50
865.10
868.40
868.40
-4.38%
7,424
0.58
Aug 06, 2025
924.05
925.80
901.00
908.20
908.20
-1.71%
10,587
0.83
Aug 05, 2025
933.90
934.00
905.50
924.00
924.00
+0.73%
8,542
0.67
Aug 04, 2025
900.30
921.50
887.00
917.30
917.30
+1.84%
8,454
0.66
Aug 01, 2025
918.25
924.85
894.10
900.75
900.75
-1.83%
10,791
0.84
Jul 31, 2025
917.95
923.95
904.30
917.50
917.50
-0.13%
5,626
0.43
Jul 30, 2025
919.75
923.85
907.25
918.65
918.65
+0.82%
8,380
0.65
Jul 29, 2025
963.30
963.30
900.00
911.20
911.20
+0.18%
12,145
0.94
Jul 28, 2025
933.00
937.70
898.85
909.55
909.55
-2.56%
17,935
1.41
Jul 25, 2025
947.80
957.25
924.85
933.45
933.45
-1.66%
19,360
1.54
Jul 24, 2025
957.35
966.05
943.65
949.25
949.25
-0.98%
5,599
0.42
Jul 23, 2025
975.00
984.05
955.75
958.65
958.65
-1.95%
10,954
0.83
Jul 22, 2025
1,003.80
1,003.80
974.70
977.75
977.75
-2.58%
16,762
1.27
Jul 21, 2025
970.05
1,011.45
968.20
1,003.60
1,003.60
+2.78%
31,435
2.45
Jul 18, 2025
984.95
984.95
958.00
976.45
976.45
+0.48%
10,569
0.82
Jul 17, 2025
975.00
978.00
959.65
971.80
971.80
+0.35%
13,592
1.05
Jul 16, 2025
956.00
981.90
952.45
968.45
968.45
+1.03%
24,740
1.93
Jul 15, 2025
959.85
974.15
945.75
958.55
958.55
+1.53%
12,313
0.93
Jul 14, 2025
968.85
968.85
938.75
944.10
944.10
-1.80%
5,820
0.43
Jul 11, 2025
950.05
966.00
938.75
961.40
961.40
+0.58%
21,269
1.57
Jul 10, 2025
933.05
966.60
933.05
955.85
955.85
+1.90%
46,028
3.51
Jul 09, 2025
890.00
944.15
886.30
938.05
938.05
+6.55%
43,652
3.43
Jul 08, 2025
872.45
884.30
848.80
880.35
880.35
-0.20%
57,811
4.69
Jul 07, 2025
872.00
884.40
859.80
882.10
882.10
+0.45%
13,426
1.10
Jul 04, 2025
886.95
893.00
867.80
878.15
878.15
+0.79%
10,647
0.87
Jul 03, 2025
908.75
908.75
864.60
876.30
871.30
+0.94%
2,192
0.18
Jul 02, 2025
865.75
879.20
864.00
873.10
868.12
+1.01%
3,534
0.28
Jul 01, 2025
885.95
886.00
849.95
869.35
864.39
-0.59%
11,811
0.94
Jun 30, 2025
881.05
886.25
873.25
879.50
874.48
+0.79%
7,486
0.59
Jun 27, 2025
888.90
888.90
871.25
877.65
872.64
+0.21%
3,400
0.26
Jun 26, 2025
882.80
889.00
869.10
880.85
875.82
+0.85%
8,757
0.67
Jun 25, 2025
893.95
894.00
871.30
878.40
873.39
-0.43%
9,185
0.69
Jun 24, 2025
898.20
898.20
884.05
887.25
882.19
+1.54%
3,059
0.22
Jun 23, 2025
870.00
894.85
870.00
878.80
873.78
+0.27%
10,440
0.76
Jun 20, 2025
858.20
884.75
858.20
881.50
876.47
+1.80%
2,589
0.18
Jun 19, 2025
882.85
891.45
868.05
870.90
865.93
+0.18%
15,941
1.09
Jun 18, 2025
861.00
878.00
854.50
874.30
869.31
+1.91%
3,271
0.22
Jun 17, 2025
875.15
887.90
860.70
862.80
857.88
-1.53%
5,894
0.40
Jun 16, 2025
883.15
887.85
873.05
881.20
876.17
+0.15%
8,471
0.56
Jun 13, 2025
878.05
886.20
866.30
884.90
879.85
+0.55%
4,457
0.29
Jun 12, 2025
899.95
907.95
880.65
885.15
880.10
+0.69%
24,607
1.64
Jun 11, 2025
893.75
895.40
880.00
884.15
879.10
+0.41%
5,932
0.40
Jun 10, 2025
898.60
902.05
883.40
885.55
880.50
+0.44%
12,410
0.83
Jun 09, 2025
898.65
910.95
883.65
886.75
881.69
+1.11%
14,193
0.95
Jun 06, 2025
885.00
895.55
874.35
882.05
877.02
+0.47%
8,911
0.58
Jun 05, 2025
898.95
898.95
859.05
882.95
877.91
+2.98%
4,309
0.27
Jun 04, 2025
859.10
867.75
841.65
862.30
857.38
+1.95%
22,035
1.40
Jun 03, 2025
875.20
879.95
842.45
850.70
845.85
-1.61%
17,871
1.15
Jun 02, 2025
939.90
939.90
864.30
869.55
864.59
+0.15%
4,998
0.32
May 30, 2025
878.05
884.65
868.50
873.20
868.22
+0.02%
2,003
0.13
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