UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.60 +4.00 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,336.83 +1,147.73 (+2.48%)
Shelter Infra Projects Limited (SIPL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,143 |
| 30 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,179 |
| 29 Apr 2024 | 11.11 | 11.11 | 10.80 | 10.80 | 10.80 | 345 |
| 26 Apr 2024 | 10.52 | 11.11 | 10.52 | 11.11 | 11.11 | 556 |
| 25 Apr 2024 | 11.00 | 11.00 | 10.52 | 10.52 | 10.52 | 349 |
| 24 Apr 2024 | 11.11 | 11.11 | 11.05 | 11.05 | 11.05 | 576 |
| 23 Apr 2024 | 10.56 | 11.11 | 10.56 | 11.11 | 11.11 | 3,596 |
| 22 Apr 2024 | 11.50 | 11.50 | 10.37 | 10.37 | 10.37 | 396 |
| 19 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 34 |
| 18 Apr 2024 | 11.05 | 11.75 | 10.65 | 10.65 | 10.65 | 809 |
| 16 Apr 2024 | 11.05 | 11.05 | 11.00 | 11.05 | 11.05 | 1,167 |
| 15 Apr 2024 | 12.00 | 12.00 | 11.05 | 11.05 | 11.05 | 3,105 |
| 12 Apr 2024 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 2,304 |
| 10 Apr 2024 | 10.76 | 11.89 | 10.75 | 10.75 | 10.75 | 2,166 |
| 09 Apr 2024 | 12.40 | 12.40 | 11.94 | 11.94 | 11.94 | 1,093 |
| 08 Apr 2024 | 11.28 | 12.40 | 10.16 | 12.40 | 12.40 | 1,077 |
| 05 Apr 2024 | 11.28 | 11.28 | 11.20 | 11.28 | 11.28 | 341 |
| 04 Apr 2024 | 10.69 | 10.69 | 10.20 | 10.26 | 10.26 | 533 |
| 03 Apr 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 1,953 |
| 02 Apr 2024 | 9.79 | 10.20 | 9.79 | 10.20 | 10.20 | 675 |
| 01 Apr 2024 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 808 |
| 28 Mar 2024 | 10.29 | 10.29 | 9.81 | 9.81 | 9.81 | 2,945 |
| 27 Mar 2024 | 9.85 | 10.29 | 9.85 | 10.29 | 10.29 | 659 |
| 26 Mar 2024 | 10.70 | 10.70 | 9.80 | 9.80 | 9.80 | 768 |
| 22 Mar 2024 | 9.80 | 10.29 | 9.80 | 10.29 | 10.29 | 48 |
| 21 Mar 2024 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | 1,456 |
| 20 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,231 |
| 19 Mar 2024 | 10.83 | 10.83 | 10.29 | 10.29 | 10.29 | 1,311 |
| 18 Mar 2024 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | 2,592 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | 1,478 |
| 13 Mar 2024 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | 7,084 |
| 12 Mar 2024 | 12.00 | 12.05 | 11.80 | 12.00 | 12.00 | 8,474 |
| 11 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 5,391 |
| 07 Mar 2024 | 11.99 | 11.99 | 11.60 | 11.99 | 11.99 | 7,027 |
| 06 Mar 2024 | 11.00 | 11.42 | 11.00 | 11.42 | 11.42 | 3,937 |
| 05 Mar 2024 | 11.45 | 11.45 | 10.88 | 10.88 | 10.88 | 66 |
| 04 Mar 2024 | 11.45 | 11.45 | 11.02 | 11.45 | 11.45 | 1,951 |
| 01 Mar 2024 | 11.55 | 11.55 | 11.01 | 11.49 | 11.49 | 508 |
| 29 Feb 2024 | 11.55 | 11.55 | 11.01 | 11.01 | 11.01 | 187 |
| 28 Feb 2024 | 11.57 | 11.57 | 11.00 | 11.55 | 11.55 | 208 |
| 27 Feb 2024 | 11.57 | 12.12 | 11.57 | 11.57 | 11.57 | 1,227 |
| 26 Feb 2024 | 11.57 | 11.99 | 11.57 | 11.57 | 11.57 | 864 |
| 23 Feb 2024 | 12.15 | 12.15 | 11.56 | 11.57 | 11.57 | 4,432 |
| 22 Feb 2024 | 12.36 | 12.36 | 12.01 | 12.15 | 12.15 | 1,612 |
| 21 Feb 2024 | 12.55 | 12.55 | 12.48 | 12.48 | 12.48 | 1,462 |
| 20 Feb 2024 | 12.20 | 12.75 | 12.20 | 12.75 | 12.75 | 1,701 |
| 19 Feb 2024 | 12.80 | 13.17 | 12.15 | 12.15 | 12.15 | 3,705 |
| 16 Feb 2024 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | 2,496 |
| 15 Feb 2024 | 12.24 | 12.25 | 12.00 | 12.00 | 12.00 | 5,278 |
| 14 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 148 |
| 13 Feb 2024 | 12.36 | 12.36 | 12.35 | 12.35 | 12.35 | 6 |
| 12 Feb 2024 | 12.50 | 12.50 | 12.36 | 12.36 | 12.36 | 1,885 |
| 09 Feb 2024 | 13.51 | 14.00 | 13.01 | 13.01 | 13.01 | 199 |
| 08 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 280 |
| 07 Feb 2024 | 14.09 | 14.09 | 13.45 | 13.51 | 13.51 | 7,456 |
| 06 Feb 2024 | 14.17 | 14.17 | 14.10 | 14.10 | 14.10 | 1,849 |
| 05 Feb 2024 | 14.93 | 14.93 | 13.51 | 13.51 | 13.51 | 6,696 |
| 02 Feb 2024 | 14.22 | 14.22 | 13.50 | 14.22 | 14.22 | 362 |
| 01 Feb 2024 | 13.35 | 13.57 | 13.35 | 13.57 | 13.57 | 6,682 |
| 31 Jan 2024 | 12.34 | 12.95 | 12.34 | 12.93 | 12.93 | 1,500 |
| 30 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 5,942 |
| 29 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1,117 |
| 25 Jan 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 159 |
| 24 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 116 |
| 23 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 5 |
| 19 Jan 2024 | 11.02 | 11.71 | 11.02 | 11.71 | 11.71 | 638 |
| 18 Jan 2024 | 12.29 | 12.29 | 11.14 | 11.16 | 11.16 | 1,770 |
| 17 Jan 2024 | 12.30 | 12.30 | 11.72 | 11.72 | 11.72 | 56 |
| 16 Jan 2024 | 11.76 | 12.33 | 11.76 | 12.33 | 12.33 | 1,165 |
| 15 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,115 |
| 12 Jan 2024 | 11.79 | 11.81 | 11.79 | 11.81 | 11.81 | 3,291 |
| 11 Jan 2024 | 12.47 | 12.47 | 11.85 | 11.85 | 11.85 | 933 |
| 10 Jan 2024 | 11.95 | 12.49 | 11.62 | 12.47 | 12.47 | 1,035 |
| 09 Jan 2024 | 11.42 | 11.98 | 11.41 | 11.95 | 11.95 | 1,580 |
| 08 Jan 2024 | 11.35 | 11.42 | 11.35 | 11.42 | 11.42 | 4,833 |
| 05 Jan 2024 | 11.50 | 11.98 | 11.35 | 11.87 | 11.87 | 4,833 |
| 04 Jan 2024 | 12.08 | 12.25 | 11.48 | 11.50 | 11.50 | 10,405 |
| 03 Jan 2024 | 12.34 | 12.34 | 11.34 | 12.08 | 12.08 | 2,198 |
| 02 Jan 2024 | 12.44 | 12.80 | 11.75 | 11.76 | 11.76 | 9,767 |
| 01 Jan 2024 | 11.71 | 12.29 | 11.71 | 12.20 | 12.20 | 3,640 |
| 29 Dec 2023 | 12.28 | 12.29 | 11.18 | 11.71 | 11.71 | 4,129 |
| 28 Dec 2023 | 11.73 | 11.74 | 11.71 | 11.71 | 11.71 | 1,904 |
| 27 Dec 2023 | 11.00 | 12.08 | 10.99 | 11.73 | 11.73 | 6,780 |
| 26 Dec 2023 | 11.55 | 11.55 | 10.98 | 11.53 | 11.53 | 3,629 |
| 22 Dec 2023 | 11.22 | 11.55 | 11.22 | 11.55 | 11.55 | 1,130 |
| 21 Dec 2023 | 11.00 | 11.00 | 10.72 | 11.00 | 11.00 | 425 |
| 20 Dec 2023 | 10.72 | 11.00 | 10.72 | 10.72 | 10.72 | 2,068 |
| 19 Dec 2023 | 10.74 | 10.74 | 10.25 | 10.52 | 10.52 | 2,932 |
| 18 Dec 2023 | 11.30 | 11.86 | 10.74 | 10.74 | 10.74 | 11,051 |
| 15 Dec 2023 | 11.37 | 11.37 | 11.30 | 11.30 | 11.30 | 1,145 |
| 14 Dec 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 13 Dec 2023 | 11.41 | 11.41 | 11.38 | 11.38 | 11.38 | 319 |
| 12 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 119 |
| 11 Dec 2023 | 10.82 | 11.19 | 10.82 | 11.19 | 11.19 | 336 |
| 08 Dec 2023 | 10.77 | 10.98 | 10.56 | 10.98 | 10.98 | 4,805 |
| 07 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 126 |
| 06 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 325 |
| 05 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 79 |
| 04 Dec 2023 | 11.20 | 11.20 | 10.98 | 11.20 | 11.20 | 1,454 |
| *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.