UK markets open in 26 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,024.94 -2.77 (-0.02%) CRUDE OIL
81.62 -0.01 (-0.01%) GOLD FUTURES
2,336.90 -7.50 (-0.32%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,141.84 -969.54 (-1.97%)
India Shelter Finance Corporation Limited (INDIASHLTR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:49AM IST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 709.30 | 762.45 | 709.30 | 743.35 | 743.35 | 16,172 |
| 24 Jun 2024 | 695.00 | 722.45 | 695.00 | 720.25 | 720.25 | 10,578 |
| 21 Jun 2024 | 703.70 | 719.95 | 695.00 | 698.35 | 698.35 | 6,635 |
| 20 Jun 2024 | 722.95 | 747.00 | 700.00 | 703.70 | 703.70 | 12,864 |
| 19 Jun 2024 | 711.35 | 746.70 | 711.35 | 723.65 | 723.65 | 17,763 |
| 18 Jun 2024 | 709.95 | 729.85 | 705.65 | 725.80 | 725.80 | 26,037 |
| 14 Jun 2024 | 660.00 | 707.00 | 660.00 | 700.25 | 700.25 | 24,831 |
| 13 Jun 2024 | 664.65 | 685.00 | 649.10 | 665.30 | 665.30 | 1,317,269 |
| 12 Jun 2024 | 661.95 | 668.00 | 647.55 | 664.65 | 664.65 | 18,024 |
| 11 Jun 2024 | 617.25 | 660.00 | 616.90 | 651.65 | 651.65 | 31,030 |
| 10 Jun 2024 | 631.30 | 631.30 | 607.05 | 609.30 | 609.30 | 1,343 |
| 07 Jun 2024 | 609.60 | 622.00 | 604.30 | 619.15 | 619.15 | 20,771 |
| 06 Jun 2024 | 600.00 | 618.40 | 596.50 | 604.20 | 604.20 | 4,282 |
| 05 Jun 2024 | 570.00 | 596.95 | 562.65 | 589.90 | 589.90 | 4,960 |
| 04 Jun 2024 | 601.00 | 601.00 | 567.15 | 582.75 | 582.75 | 4,820 |
| 03 Jun 2024 | 587.00 | 610.00 | 587.00 | 599.10 | 599.10 | 4,455 |
| 31 May 2024 | 578.25 | 590.00 | 578.25 | 585.25 | 585.25 | 4,117 |
| 30 May 2024 | 582.45 | 586.35 | 578.10 | 583.45 | 583.45 | 737 |
| 29 May 2024 | 584.00 | 588.00 | 576.60 | 582.85 | 582.85 | 2,176 |
| 28 May 2024 | 583.20 | 588.75 | 580.80 | 584.90 | 584.90 | 1,500 |
| 27 May 2024 | 583.00 | 587.95 | 577.00 | 582.00 | 582.00 | 3,014 |
| 24 May 2024 | 568.60 | 589.00 | 568.60 | 579.85 | 579.85 | 4,735 |
| 23 May 2024 | 581.70 | 586.10 | 578.90 | 580.20 | 580.20 | 1,547 |
| 22 May 2024 | 586.20 | 587.15 | 574.45 | 579.80 | 579.80 | 2,709 |
| 21 May 2024 | 580.50 | 586.00 | 565.00 | 583.30 | 583.30 | 7,249 |
| 17 May 2024 | 592.15 | 592.15 | 562.50 | 565.80 | 565.80 | 9,986 |
| 16 May 2024 | 565.05 | 588.00 | 565.05 | 580.50 | 580.50 | 1,476 |
| 15 May 2024 | 591.20 | 591.20 | 573.85 | 579.00 | 579.00 | 1,604 |
| 14 May 2024 | 582.15 | 590.05 | 577.85 | 586.30 | 586.30 | 1,536 |
| 13 May 2024 | 603.00 | 603.00 | 577.70 | 581.80 | 581.80 | 2,312 |
| 10 May 2024 | 575.05 | 605.60 | 575.05 | 603.30 | 603.30 | 2,296 |
| 09 May 2024 | 594.70 | 626.80 | 579.10 | 587.20 | 587.20 | 69,862 |
| 08 May 2024 | 571.10 | 579.55 | 569.35 | 576.20 | 576.20 | 4,037 |
| 07 May 2024 | 580.00 | 580.45 | 556.50 | 576.45 | 576.45 | 5,649 |
| 06 May 2024 | 589.75 | 595.50 | 574.10 | 576.60 | 576.60 | 5,434 |
| 03 May 2024 | 593.05 | 605.00 | 585.00 | 589.75 | 589.75 | 7,757 |
| 02 May 2024 | 591.15 | 596.55 | 580.40 | 587.20 | 587.20 | 2,525 |
| 30 Apr 2024 | 589.60 | 597.00 | 582.55 | 590.60 | 590.60 | 7,500 |
| 29 Apr 2024 | 568.55 | 591.40 | 564.55 | 588.65 | 588.65 | 10,778 |
| 26 Apr 2024 | 575.45 | 578.30 | 559.25 | 562.35 | 562.35 | 2,941 |
| 25 Apr 2024 | 570.45 | 581.15 | 568.10 | 572.40 | 572.40 | 2,678 |
| 24 Apr 2024 | 597.15 | 597.15 | 574.20 | 579.80 | 579.80 | 7,736 |
| 23 Apr 2024 | 571.65 | 588.20 | 571.65 | 585.90 | 585.90 | 9,631 |
| 22 Apr 2024 | 577.95 | 592.85 | 577.05 | 578.55 | 578.55 | 7,634 |
| 19 Apr 2024 | 584.80 | 597.00 | 571.65 | 589.40 | 589.40 | 4,256 |
| 18 Apr 2024 | 595.55 | 599.00 | 576.40 | 578.95 | 578.95 | 2,715 |
| 16 Apr 2024 | 576.50 | 598.50 | 576.50 | 594.35 | 594.35 | 2,310 |
| 15 Apr 2024 | 575.00 | 593.40 | 570.05 | 579.35 | 579.35 | 8,760 |
| 12 Apr 2024 | 606.55 | 629.75 | 592.30 | 597.45 | 597.45 | 491,948 |
| 10 Apr 2024 | 594.15 | 614.90 | 593.45 | 606.75 | 606.75 | 7,262 |
| 09 Apr 2024 | 616.00 | 616.00 | 593.00 | 599.10 | 599.10 | 4,754 |
| 08 Apr 2024 | 608.05 | 617.95 | 606.90 | 610.15 | 610.15 | 3,420 |
| 05 Apr 2024 | 601.80 | 614.75 | 600.15 | 606.40 | 606.40 | 4,173 |
| 04 Apr 2024 | 612.00 | 612.00 | 601.30 | 601.80 | 601.80 | 2,281 |
| 03 Apr 2024 | 609.65 | 617.35 | 605.15 | 607.05 | 607.05 | 8,952 |
| 02 Apr 2024 | 600.55 | 612.00 | 594.85 | 604.25 | 604.25 | 1,659 |
| 01 Apr 2024 | 625.20 | 625.95 | 601.35 | 604.50 | 604.50 | 4,707 |
| 28 Mar 2024 | 608.65 | 630.00 | 600.65 | 624.05 | 624.05 | 11,368 |
| 27 Mar 2024 | 560.00 | 591.40 | 559.15 | 585.60 | 585.60 | 6,543 |
| 26 Mar 2024 | 568.50 | 568.50 | 553.00 | 554.95 | 554.95 | 8,086 |
| 22 Mar 2024 | 543.20 | 572.40 | 543.20 | 571.10 | 571.10 | 6,254 |
| 21 Mar 2024 | 547.30 | 555.05 | 540.00 | 554.25 | 554.25 | 5,136 |
| 20 Mar 2024 | 531.45 | 551.35 | 522.90 | 547.30 | 547.30 | 4,662 |
| 19 Mar 2024 | 546.95 | 546.95 | 524.10 | 530.90 | 530.90 | 12,353 |
| 18 Mar 2024 | 572.75 | 572.75 | 529.70 | 544.90 | 544.90 | 7,542 |
| 15 Mar 2024 | 563.05 | 575.15 | 551.00 | 569.45 | 569.45 | 8,746 |
| 14 Mar 2024 | 548.05 | 571.85 | 544.45 | 562.60 | 562.60 | 34,533 |
| 13 Mar 2024 | 570.45 | 575.05 | 553.30 | 572.30 | 572.30 | 9,767 |
| 12 Mar 2024 | 590.15 | 590.20 | 567.10 | 579.25 | 579.25 | 15,864 |
| 11 Mar 2024 | 593.45 | 601.60 | 585.50 | 596.35 | 596.35 | 3,728 |
| 07 Mar 2024 | 601.00 | 607.20 | 590.05 | 601.50 | 601.50 | 8,581 |
| 06 Mar 2024 | 618.95 | 618.95 | 591.90 | 607.30 | 607.30 | 7,309 |
| 05 Mar 2024 | 625.15 | 625.15 | 610.10 | 614.40 | 614.40 | 2,247 |
| 04 Mar 2024 | 627.45 | 640.90 | 619.25 | 625.35 | 625.35 | 8,690 |
| 01 Mar 2024 | 616.05 | 646.00 | 616.05 | 640.70 | 640.70 | 7,424 |
| 29 Feb 2024 | 638.35 | 639.80 | 618.30 | 625.75 | 625.75 | 6,281 |
| 28 Feb 2024 | 650.00 | 650.00 | 628.05 | 639.80 | 639.80 | 40,924 |
| 27 Feb 2024 | 640.20 | 658.55 | 634.40 | 646.55 | 646.55 | 7,433 |
| 26 Feb 2024 | 632.10 | 668.45 | 631.50 | 649.80 | 649.80 | 27,150 |
| 23 Feb 2024 | 640.20 | 652.70 | 623.00 | 633.55 | 633.55 | 21,051 |
| 22 Feb 2024 | 640.00 | 645.70 | 623.95 | 640.90 | 640.90 | 132,505 |
| 21 Feb 2024 | 649.55 | 649.55 | 625.70 | 630.90 | 630.90 | 24,804 |
| 20 Feb 2024 | 625.00 | 636.55 | 621.05 | 633.75 | 633.75 | 14,019 |
| 19 Feb 2024 | 626.15 | 637.85 | 624.20 | 631.70 | 631.70 | 6,054 |
| 16 Feb 2024 | 652.65 | 658.60 | 623.00 | 625.55 | 625.55 | 7,020 |
| 15 Feb 2024 | 653.20 | 666.55 | 636.00 | 640.80 | 640.80 | 25,925 |
| 14 Feb 2024 | 627.80 | 656.95 | 627.70 | 653.20 | 653.20 | 17,851 |
| 13 Feb 2024 | 615.80 | 656.20 | 580.20 | 641.20 | 641.20 | 15,497 |
| 12 Feb 2024 | 630.95 | 650.25 | 591.45 | 615.50 | 615.50 | 27,258 |
| 09 Feb 2024 | 615.00 | 665.65 | 615.00 | 643.80 | 643.80 | 169,633 |
| 08 Feb 2024 | 650.15 | 685.60 | 580.35 | 662.45 | 662.45 | 136,580 |
| 07 Feb 2024 | 657.15 | 676.70 | 652.00 | 654.45 | 654.45 | 40,492 |
| 06 Feb 2024 | 690.50 | 694.15 | 660.00 | 665.95 | 665.95 | 51,775 |
| 05 Feb 2024 | 710.35 | 720.00 | 674.60 | 684.75 | 684.75 | 80,214 |
| 02 Feb 2024 | 620.05 | 723.00 | 616.75 | 680.15 | 680.15 | 75,752 |
| 01 Feb 2024 | 623.25 | 628.25 | 602.85 | 621.05 | 621.05 | 160,699 |
| 31 Jan 2024 | 590.10 | 616.75 | 580.05 | 612.45 | 612.45 | 66,783 |
| 30 Jan 2024 | 579.90 | 595.65 | 562.95 | 588.25 | 588.25 | 37,961 |
| 29 Jan 2024 | 565.15 | 597.00 | 563.35 | 573.10 | 573.10 | 30,465 |
| 25 Jan 2024 | 566.25 | 580.00 | 557.10 | 575.15 | 575.15 | 5,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.