NSE - Delayed Quote
INR
India Shelter Finance Corporation Limited (INDIASHLTR.NS)
633.50
-2.05
(-0.32%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
640.00
640.00
628.40
633.50
633.50
11,438
Nov 6, 2026
626.00
635.10
606.60
624.40
624.40
68,718
Nov 5, 2026
652.00
656.75
631.10
635.55
635.55
58,873
Nov 4, 2026
643.45
650.70
630.65
638.30
638.30
19,479
Nov 3, 2026
636.70
649.45
614.40
643.45
643.45
27,309
Nov 2, 2026
623.05
638.05
605.10
633.55
633.55
36,342
Oct 30, 2026
627.70
629.20
611.20
615.70
615.70
27,587
Oct 29, 2026
645.55
649.85
622.00
627.70
627.70
29,969
Oct 28, 2026
651.75
670.75
635.05
645.55
645.55
76,539
Oct 27, 2026
629.45
689.00
613.50
644.65
644.65
302,808
Oct 26, 2026
619.00
690.00
612.40
622.60
622.60
114,434
Oct 23, 2026
608.00
616.75
592.40
613.35
613.35
98,959
Oct 22, 2026
601.45
617.40
595.20
608.90
608.90
46,032
Oct 21, 2026
612.00
615.00
601.50
607.60
607.60
58,858
Oct 19, 2026
620.10
620.55
606.00
610.70
610.70
52,321
Oct 16, 2026
625.00
639.45
617.65
620.60
620.60
79,300
Oct 15, 2026
633.70
637.35
621.90
624.75
624.75
117,418
Oct 14, 2026
626.10
635.00
626.00
628.20
628.20
36,261
Oct 13, 2026
633.00
640.35
626.45
628.00
628.00
68,319
Oct 12, 2026
641.55
649.45
630.00
633.35
633.35
33,522
Oct 9, 2026
650.95
656.75
635.95
643.45
643.45
32,404
Oct 8, 2026
630.00
650.00
630.00
643.50
643.50
71,079
Oct 7, 2026
639.50
639.50
622.35
633.85
633.85
93,350
Oct 6, 2026
641.00
648.30
635.00
636.35
636.35
37,403
Oct 5, 2026
645.00
653.60
636.70
646.60
646.60
225,850
Oct 1, 2026
630.50
650.00
630.50
645.60
645.60
88,297
Sep 30, 2026
639.75
645.80
630.75
635.60
635.60
44,998
Sep 29, 2026
640.70
646.95
620.15
639.75
639.75
284,396
Sep 28, 2026
655.00
655.00
635.00
647.30
647.30
92,868
Sep 25, 2026
656.85
659.95
645.00
654.30
654.30
51,372
Sep 24, 2026
661.40
662.00
642.70
653.05
653.05
98,186
Sep 23, 2026
660.00
675.00
652.05
667.15
667.15
85,267
Sep 22, 2026
680.00
681.15
660.70
662.15
662.15
48,202
Sep 21, 2026
683.00
688.00
672.55
674.60
674.60
33,541
Sep 18, 2026
673.00
685.00
668.90
681.85
681.85
62,948
Sep 17, 2026
655.00
676.90
655.00
670.20
670.20
90,331
Sep 16, 2026
640.50
665.00
640.50
661.60
661.60
67,155
Sep 15, 2026
653.00
663.00
640.50
647.25
647.25
99,067
Sep 11, 2026
674.35
674.35
647.00
652.25
652.25
81,000
Sep 10, 2026
662.05
676.20
662.05
672.15
672.15
109,631
Sep 9, 2026
670.95
675.20
658.00
668.20
668.20
181,931
Sep 8, 2026
670.00
675.00
667.50
671.70
671.70
31,956
Sep 7, 2026
677.10
678.90
663.70
672.15
672.15
88,324
Sep 4, 2026
669.05
680.00
669.05
677.10
677.10
70,209
Sep 3, 2026
659.95
678.40
654.00
673.10
673.10
85,059
Sep 2, 2026
630.05
658.00
620.15
651.20
651.20
94,870
Sep 1, 2026
650.00
653.00
626.00
628.90
628.90
101,042
Aug 31, 2026
649.00
652.45
644.70
650.00
650.00
94,560
Aug 28, 2026
653.70
653.70
646.10
649.85
649.85
55,916
Aug 27, 2026
660.00
662.45
647.15
650.30
650.30
115,418
Aug 26, 2026
666.95
666.95
653.05
659.00
659.00
36,856
Aug 25, 2026
672.00
679.95
650.00
655.85
655.85
112,550
Aug 24, 2026
675.25
680.45
667.00
669.75
669.75
80,180
Aug 21, 2026
675.00
688.70
668.55
675.25
675.25
52,060
Aug 20, 2026
660.00
680.00
652.70
675.30
675.30
212,079
Aug 19, 2026
664.65
679.80
652.70
655.25
655.25
74,733
Aug 18, 2026
674.00
674.00
661.20
669.05
669.05
80,555
Aug 17, 2026
665.00
681.95
654.60
674.75
674.75
71,069
Aug 14, 2026
677.20
677.40
668.55
670.70
670.70
65,964
Aug 13, 2026
682.50
682.50
668.85
674.15
674.15
68,290
Aug 12, 2026
642.60
688.20
642.60
682.75
682.75
352,904
Aug 11, 2026
641.00
653.60
640.00
646.85
646.85
228,050
Aug 10, 2026
684.55
688.45
640.70
642.60
642.60
549,154
Aug 7, 2026
715.10
717.95
684.25
691.90
691.90
324,945
Aug 6, 2026
730.05
741.30
728.10
734.85
734.85
222,679
Aug 5, 2026
741.70
748.10
725.00
732.75
732.75
72,466
Aug 4, 2026
724.50
737.00
720.00
732.45
732.45
125,622
Aug 3, 2026
722.85
745.40
715.30
726.50
726.50
98,972
Jul 31, 2026
722.70
731.55
714.55
726.50
726.50
81,697
Jul 30, 2026
720.00
727.90
708.20
719.30
719.30
174,034
Jul 29, 2026
732.70
736.85
720.00
724.70
724.70
319,214
Jul 28, 2026
728.00
733.75
719.00
728.50
728.50
88,313
Jul 27, 2026
724.00
738.00
716.55
727.95
727.95
122,066
Jul 24, 2026
740.10
746.15
715.30
723.90
723.90
206,940
Jul 23, 2026
770.55
770.55
741.15
746.50
746.50
115,961
Jul 22, 2026
815.70
815.70
763.10
770.55
770.55
202,122
Jul 21, 2026
815.15
823.40
810.20
815.15
815.15
76,608
Jul 20, 2026
815.35
821.85
808.50
815.15
815.15
153,480
Jul 17, 2026
819.90
821.90
810.10
815.35
815.35
78,376
Jul 16, 2026
821.75
821.75
807.20
815.10
815.10
134,884
Jul 15, 2026
815.05
823.05
810.30
815.20
815.20
87,261
Jul 14, 2026
823.15
823.15
810.90
815.95
815.95
82,849
Jul 13, 2026
800.20
829.25
790.85
823.15
823.15
133,011
Jul 10, 2026
780.90
803.00
780.90
800.05
800.05
66,958
Jul 9, 2026
773.30
786.00
773.30
779.90
779.90
46,724
Jul 8, 2026
770.00
792.00
763.35
775.75
775.75
79,178
Jul 7, 2026
783.05
796.70
772.90
777.95
777.95
203,884
Jul 6, 2026
789.90
797.00
780.00
786.30
786.30
65,550
Jul 3, 2026
776.35
797.70
771.75
789.85
789.85
98,881
Jul 2, 2026
762.00
786.90
762.00
772.50
772.50
145,681
Jul 1, 2026
772.90
775.00
755.85
760.30
760.30
67,152
Jun 30, 2026
773.00
789.00
761.80
769.35
769.35
115,447
Jun 29, 2026
769.90
775.95
755.75
766.85
766.85
174,801
Jun 25, 2026
780.20
789.00
765.00
768.75
768.75
76,293
Jun 24, 2026
770.00
786.45
765.05
782.75
782.75
34,904
Jun 23, 2026
783.65
783.65
758.00
772.15
772.15
73,919
Jun 22, 2026
784.35
789.95
773.60
777.40
777.40
33,657
Jun 19, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
759.95
794.00
759.90
784.35
784.35
171,370
Jun 18, 2026
767.60
785.10
762.10
768.20
758.20
48,068
Jun 17, 2026
790.85
796.95
766.00
769.20
759.19
104,992
Jun 16, 2026
779.90
797.15
772.90
786.95
776.71
102,154
Jun 15, 2026
790.00
796.50
774.55
779.85
769.70
60,216
Jun 12, 2026
739.00
830.00
730.00
793.40
783.07
673,060
Jun 11, 2026
744.00
744.00
723.00
728.15
718.67
30,783
Jun 10, 2026
745.00
754.15
734.90
737.35
727.75
25,986
Jun 9, 2026
744.80
758.00
734.90
740.20
730.56
24,353
Jun 8, 2026
756.70
759.95
735.00
740.70
731.06
22,182
Jun 5, 2026
772.00
772.00
750.00
756.70
746.85
26,355
Jun 4, 2026
779.95
779.95
755.40
761.25
751.34
50,105
Jun 3, 2026
769.00
788.00
755.15
780.65
770.49
51,938
Jun 2, 2026
755.30
780.00
736.50
772.60
762.54
58,701
Jun 1, 2026
764.10
779.00
750.40
755.30
745.47
42,422
May 29, 2026
787.30
800.00
749.70
763.85
753.91
209,699
May 27, 2026
777.30
792.90
771.00
787.30
777.05
49,971
May 26, 2026
779.50
786.30
772.65
780.30
770.14
53,360
May 25, 2026
790.00
790.00
777.05
779.80
769.65
42,738
May 22, 2026
792.85
799.90
781.55
784.75
774.53
28,813
May 21, 2026
775.00
800.00
775.00
790.10
779.81
146,199
May 20, 2026
770.00
789.00
763.10
779.75
769.60
46,818
May 19, 2026
799.00
799.00
774.00
778.80
768.66
56,893
May 18, 2026
810.60
824.05
790.00
793.05
782.73
46,630
May 15, 2026
831.60
843.75
825.80
826.55
815.79
50,068
May 14, 2026
833.90
844.40
829.15
835.15
824.28
76,750
May 13, 2026
829.10
849.85
826.00
833.90
823.04
289,982
May 12, 2026
829.05
850.00
828.40
831.80
820.97
89,872
May 11, 2026
838.25
844.45
829.00
836.10
825.22
81,793
May 8, 2026
838.00
853.95
833.00
836.30
825.41
160,370
May 7, 2026
839.00
851.65
833.25
840.00
829.07
110,872
May 6, 2026
835.90
858.00
831.20
839.90
828.97
203,777
May 5, 2026
828.00
843.15
822.55
835.90
825.02
185,958
May 4, 2026
825.60
836.35
808.75
824.15
813.42
188,940
Apr 30, 2026
820.05
828.00
797.80
809.60
799.06
106,335
Apr 29, 2026
822.85
830.00
805.75
820.05
809.38
76,793
Apr 28, 2026
819.80
827.70
804.10
812.80
802.22
163,349
Apr 27, 2026
806.00
823.05
801.60
819.80
809.13
95,888
Apr 24, 2026
805.90
817.35
799.70
809.70
799.16
40,847
Apr 23, 2026
816.40
816.40
800.10
805.90
795.41
24,907
Apr 22, 2026
826.05
828.85
801.05
811.45
800.89
42,576
Apr 21, 2026
800.05
825.00
800.05
821.35
810.66
58,787
Apr 20, 2026
808.00
808.00
793.70
803.50
793.04
60,883
Apr 17, 2026
819.90
822.50
799.20
803.25
792.79
59,946
Apr 16, 2026
805.00
821.00
795.25
809.95
799.41
93,007
Apr 15, 2026
775.50
803.20
775.50
794.80
784.45
120,027
Apr 13, 2026
768.00
782.00
762.75
776.50
766.39
144,263
Apr 10, 2026
770.85
781.45
763.00
774.35
764.27
112,523
Apr 9, 2026
755.00
771.25
748.55
764.05
754.10
152,665
Apr 8, 2026
776.00
776.35
753.00
761.30
751.39
157,978
Apr 7, 2026
777.00
777.40
750.10
758.85
748.97
67,944
Apr 6, 2026
755.10
800.30
755.10
777.45
767.33
149,736
Apr 2, 2026
735.00
770.00
727.05
763.25
753.31
37,369
Apr 1, 2026
750.00
763.30
741.00
755.25
745.42
169,977
Mar 30, 2026
729.70
759.95
704.75
754.65
744.83
193,638
Mar 27, 2026
746.05
750.85
715.00
736.90
727.31
264,347
Mar 25, 2026
711.30
765.00
700.00
753.80
743.99
195,164
Mar 24, 2026
690.00
715.00
660.85
711.30
702.04
133,017
Mar 23, 2026
685.00
690.05
654.50
667.50
658.81
147,261
Mar 20, 2026
715.05
785.00
683.15
686.15
677.22
125,833
Mar 19, 2026
741.25
741.25
711.00
719.95
710.58
177,830
Mar 18, 2026
697.70
764.50
691.30
752.55
742.75
266,989
Mar 17, 2026
699.00
701.90
690.00
694.25
685.21
132,457
Mar 16, 2026
704.00
707.00
683.30
702.65
693.50
211,267
Mar 13, 2026
689.95
693.95
675.50
689.65
680.67
108,172
Mar 12, 2026
710.50
710.50
673.90
689.90
680.92
162,962
Mar 11, 2026
705.65
718.90
700.30
712.85
703.57
110,467
Mar 10, 2026
682.90
710.75
682.90
704.10
694.93
98,937
Mar 9, 2026
686.55
689.95
653.20
682.80
673.91
197,422
Mar 6, 2026
699.00
699.15
680.35
689.55
680.57
71,098
Mar 5, 2026
698.90
718.35
683.75
700.10
690.99
314,015
Mar 4, 2026
721.55
721.55
686.05
695.35
686.30
249,258
Mar 2, 2026
704.90
750.00
704.90
727.15
717.68
154,473
Feb 27, 2026
734.95
739.85
722.65
733.50
723.95
46,685
Feb 26, 2026
722.60
737.60
718.20
733.80
724.25
81,836
Feb 25, 2026
725.00
733.00
712.90
719.05
709.69
128,684
Feb 24, 2026
719.10
723.70
709.55
714.15
704.85
96,433
Feb 23, 2026
730.00
730.00
713.10
719.10
709.74
92,084
Feb 20, 2026
730.00
736.15
716.20
722.60
713.19
290,325
Feb 19, 2026
753.25
753.25
719.50
734.70
725.14
211,830
Feb 18, 2026
734.00
759.55
733.70
747.30
737.57
144,720
Feb 17, 2026
723.95
745.80
718.45
736.50
726.91
87,563
Feb 16, 2026
737.40
744.85
717.55
726.80
717.34
127,471
Feb 13, 2026
735.90
755.95
730.00
737.40
727.80
141,216
Feb 12, 2026
758.30
770.10
734.40
742.15
732.49
398,934
Feb 11, 2026
758.00
775.00
747.10
759.65
749.76
129,642
Feb 10, 2026
755.00
782.90
750.20
762.05
752.13
228,037
Feb 9, 2026
727.35
778.35
726.55
750.05
740.29
614,687
Feb 6, 2026
780.10
799.00
776.25
790.55
780.26
57,810
Feb 5, 2026
814.00
814.00
776.30
783.35
773.15
72,218
Feb 4, 2026
807.05
814.80
786.00
810.20
799.65
99,462
Feb 3, 2026
805.00
824.00
794.25
799.30
788.90
272,820
Feb 2, 2026
811.10
811.10
768.90
790.30
780.01
127,492
Jan 30, 2026
770.05
806.00
762.05
802.55
792.10
114,438
Jan 29, 2026
753.00
784.55
752.10
776.40
766.29
181,051
Jan 28, 2026
760.00
769.45
746.10
751.25
741.47
560,601
Jan 27, 2026
773.70
787.95
750.00
765.25
755.29
130,850
Jan 23, 2026
785.00
789.20
770.20
776.60
766.49
232,217
Jan 22, 2026
756.00
794.60
747.00
780.70
770.54
281,373
Jan 21, 2026
752.10
758.00
742.90
751.85
742.06
217,010
Jan 20, 2026
759.85
771.30
750.10
758.50
748.63
197,345
Jan 19, 2026
775.55
776.50
756.00
760.75
750.85
126,809
Jan 16, 2026
787.10
789.80
764.00
775.60
765.50
265,625
Jan 14, 2026
784.30
788.00
779.75
784.10
773.89
104,305
Jan 13, 2026
779.95
788.05
774.55
783.60
773.40
135,767
Jan 12, 2026
785.00
786.00
767.65
779.90
769.75
119,957
Jan 9, 2026
810.05
816.30
776.80
785.40
775.18
118,735
Jan 8, 2026
815.90
820.00
810.00
814.10
803.50
75,007
Jan 7, 2026
815.00
820.00
810.05
815.90
805.28
73,289
Jan 6, 2026
815.00
840.55
808.20
814.40
803.80
1,038,813
Jan 5, 2026
816.00
825.90
806.80
817.30
806.66
133,124
Jan 2, 2026
823.95
838.30
814.75
820.25
809.57
118,740
Jan 1, 2026
801.00
819.40
800.45
817.05
806.41
79,913
Dec 31, 2025
805.00
811.90
800.20
803.85
793.39
92,471
Dec 30, 2025
809.45
816.25
801.00
809.80
799.26
114,959
Dec 29, 2025
803.00
822.35
803.00
809.45
798.91
112,393
Dec 26, 2025
817.15
822.05
800.15
810.35
799.80
248,847
Dec 24, 2025
838.00
839.90
814.80
817.15
806.51
79,725
Dec 23, 2025
832.15
841.90
823.90
837.95
827.04
113,109
Dec 22, 2025
832.00
842.00
809.90
823.90
813.17
143,767
Dec 19, 2025
832.00
836.00
822.70
831.30
820.48
89,584
Dec 18, 2025
846.15
849.45
825.45
831.80
820.97
225,781
Dec 17, 2025
855.00
862.10
838.05
847.25
836.22
82,637
Dec 16, 2025
856.00
865.00
852.00
860.05
848.85
40,854
Dec 15, 2025
860.00
864.00
852.00
859.65
848.46
116,322
Dec 12, 2025
855.00
865.00
854.70
859.90
848.71
47,540
Dec 11, 2025
855.40
860.00
840.85
856.95
845.79
60,324
Dec 10, 2025
846.00
862.00
842.00
848.10
837.06
68,839
Dec 9, 2025
843.00
862.75
831.55
849.20
838.15
116,418
Dec 8, 2025
852.70
865.00
839.05
849.55
838.49
77,918
Dec 5, 2025
846.20
856.15
843.60
852.65
841.55
144,552
Dec 4, 2025
856.30
865.65
842.95
853.35
842.24
118,513
Dec 3, 2025
870.00
874.00
850.00
863.10
851.86
75,263
Dec 2, 2025
866.55
875.00
857.30
863.95
852.70
79,134
Dec 1, 2025
879.00
883.30
864.50
868.30
857.00
65,327
Nov 28, 2025
872.65
885.55
861.10
880.65
869.19
54,381
Nov 27, 2025
876.00
879.75
865.90
870.05
858.72
60,080
Nov 26, 2025
861.50
881.40
855.95
878.85
867.41
169,559
Nov 25, 2025
877.10
886.00
850.00
861.40
850.19
111,151
Nov 24, 2025
888.00
888.00
868.05
876.95
865.53
174,013
Nov 21, 2025
887.15
900.15
874.70
879.45
868.00
106,984
Nov 20, 2025
889.90
901.20
882.85
895.60
883.94
86,534
Nov 19, 2025
914.00
915.35
882.60
888.85
877.28
159,485
Nov 18, 2025
895.00
924.00
891.05
918.95
906.99
566,379
Nov 17, 2025
874.00
902.00
868.25
895.25
883.60
154,943
Nov 14, 2025
848.00
880.80
846.55
874.60
863.21
111,104
Nov 13, 2025
842.00
861.50
841.95
855.35
844.22
362,957
Nov 12, 2025
844.00
863.00
839.45
844.40
833.41
495,454
Nov 11, 2025
852.00
869.00
838.50
843.75
832.77
198,322
Nov 10, 2025
873.20
886.15
849.95
856.30
845.15
289,474
Nov 7, 2025
846.05
887.90
835.00
873.25
861.88
263,174
Nov 6, 2025
893.05
894.95
835.55
845.95
834.94
413,598
