INDIA SHELTE FIN

India Shelter Finance Corporation Ltd Historical Data

NSEBSE

₹892.8

(0.10%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	913	920.25	904.3	916.45	8,869	8,83,61,844.25	53,669
20-Aug-2025	925	925	912	917.55	14,886	7,09,20,437.2	46,169
21-Aug-2025	920	922.05	914	918.2	5,108	6,79,68,313.7	50,864
22-Aug-2025	925	925.05	896.95	904.55	9,471	16,22,87,053.35	1,27,436
25-Aug-2025	912.75	943	912.75	931.15	28,424	30,79,87,706.65	1,75,202
26-Aug-2025	925	925	906.05	909.9	16,620	16,43,34,603.7	1,14,063
28-Aug-2025	920	962.45	906.05	952.1	40,736	56,46,55,333.8	3,14,299
29-Aug-2025	949.1	968.75	937.6	942.15	33,764	46,23,33,151.55	1,96,970
01-Sep-2025	941	948.15	897.7	904.85	30,675	33,70,42,458.2	2,33,186
02-Sep-2025	902	915.45	898.4	909.35	24,765	49,16,04,397.5	4,14,267
03-Sep-2025	918.4	918.4	892.5	900.95	18,621	18,11,69,069.5	1,30,874
04-Sep-2025	902	920.6	902	911.5	9,329	9,14,40,786.8	48,017
05-Sep-2025	911.55	915	892	898.45	12,132	10,78,39,488.1	70,321
08-Sep-2025	905	911	891.1	899.75	14,851	15,91,23,114.65	94,892
09-Sep-2025	895	901.75	882.1	887	7,219	7,16,72,681.4	47,139
10-Sep-2025	883	893.75	880.1	888.5	9,439	7,68,58,635.45	48,300
11-Sep-2025	881	889.3	878.55	884.2	11,458	10,48,43,375.45	70,618
12-Sep-2025	888	888	865.6	875.05	14,859	15,76,99,470	1,07,718
15-Sep-2025	875.05	880.35	864.9	875.95	11,513	12,55,85,608.3	86,982
16-Sep-2025	875	899	874.9	891.95	26,333	17,22,03,332.1	1,18,537
17-Sep-2025	890.15	898.4	883	892.8	12,572	15,19,10,856.95	1,26,993