Price Data Selection & Download
India Shelter Finance Share Price All Time Records & Statistics (Dec 2023 - May 2026)
591 daily OHLCV records on NSE from Dec. 2023 to May 2026. For live price, key ratios and fundamentals, see INDIASHLTR screener.
Share Price All Time High
₹1011.75
July 21, 2025
NSE Exchange
Share Price All Time Low
₹519.15
December 28, 2023
NSE Exchange
Highest Volume Trading Day
21,857,571
December 20, 2023 • ₹544.70
NSE Exchange
Share Price History Data (Dec 2023 - May 2026)
INDIASHLTR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹777.30 | ₹792.90 | ₹771.00 | ₹787.30 | 49,971 |
| 2026-05-26 | ₹779.50 | ₹786.30 | ₹772.65 | ₹780.30 | 53,360 |
| 2026-05-25 | ₹790.00 | ₹790.00 | ₹777.05 | ₹779.80 | 42,738 |
| 2026-05-22 | ₹792.85 | ₹799.90 | ₹781.55 | ₹784.75 | 28,813 |
| 2026-05-21 | ₹775.00 | ₹800.00 | ₹775.00 | ₹790.10 | 146,199 |
| 2026-05-20 | ₹770.00 | ₹789.00 | ₹763.10 | ₹779.75 | 46,818 |
| 2026-05-19 | ₹799.00 | ₹799.00 | ₹774.00 | ₹778.80 | 56,893 |
| 2026-05-18 | ₹810.60 | ₹824.05 | ₹790.00 | ₹793.05 | 46,630 |
| 2026-05-15 | ₹831.60 | ₹843.75 | ₹825.80 | ₹826.55 | 50,068 |
| 2026-05-14 | ₹833.90 | ₹844.40 | ₹829.15 | ₹835.15 | 76,750 |
| 2026-05-13 | ₹829.10 | ₹849.85 | ₹826.00 | ₹833.90 | 289,982 |
| 2026-05-12 | ₹829.05 | ₹850.00 | ₹828.40 | ₹831.80 | 89,872 |
| 2026-05-11 | ₹838.25 | ₹844.45 | ₹829.00 | ₹836.10 | 81,793 |
| 2026-05-08 | ₹838.00 | ₹853.95 | ₹833.00 | ₹836.30 | 160,370 |
| 2026-05-07 | ₹839.00 | ₹851.65 | ₹833.25 | ₹840.00 | 110,872 |
| 2026-05-06 | ₹835.90 | ₹858.00 | ₹831.20 | ₹839.90 | 203,777 |
| 2026-05-05 | ₹828.00 | ₹843.15 | ₹822.55 | ₹835.90 | 185,958 |
| 2026-05-04 | ₹825.60 | ₹836.35 | ₹808.75 | ₹824.15 | 188,940 |
| 2026-04-30 | ₹820.05 | ₹828.00 | ₹797.80 | ₹809.60 | 106,335 |
| 2026-04-29 | ₹822.85 | ₹830.00 | ₹805.75 | ₹820.05 | 76,793 |
| 2026-04-28 | ₹819.80 | ₹827.70 | ₹804.10 | ₹812.80 | 163,349 |
| 2026-04-27 | ₹806.00 | ₹823.05 | ₹801.60 | ₹819.80 | 95,888 |
| 2026-04-24 | ₹805.90 | ₹817.35 | ₹799.70 | ₹809.70 | 40,847 |
| 2026-04-23 | ₹816.40 | ₹816.40 | ₹800.10 | ₹805.90 | 24,907 |
| 2026-04-22 | ₹826.05 | ₹828.85 | ₹801.05 | ₹811.45 | 42,576 |
| 2026-04-21 | ₹800.05 | ₹825.00 | ₹800.05 | ₹821.35 | 58,787 |
| 2026-04-20 | ₹808.00 | ₹808.00 | ₹793.70 | ₹803.50 | 60,883 |
| 2026-04-17 | ₹819.90 | ₹822.50 | ₹799.20 | ₹803.25 | 59,946 |
| 2026-04-16 | ₹805.00 | ₹821.00 | ₹795.25 | ₹809.95 | 93,007 |
| 2026-04-15 | ₹775.50 | ₹803.20 | ₹775.50 | ₹794.80 | 120,027 |
| 2026-04-13 | ₹768.00 | ₹782.00 | ₹762.75 | ₹776.50 | 144,263 |
| 2026-04-10 | ₹770.85 | ₹781.45 | ₹763.00 | ₹774.35 | 112,523 |
| 2026-04-09 | ₹755.00 | ₹771.25 | ₹748.55 | ₹764.05 | 152,665 |
| 2026-04-08 | ₹776.00 | ₹776.35 | ₹753.00 | ₹761.30 | 157,978 |
| 2026-04-07 | ₹777.00 | ₹777.40 | ₹750.10 | ₹758.85 | 67,944 |
| 2026-04-06 | ₹755.10 | ₹800.30 | ₹755.10 | ₹777.45 | 149,736 |
| 2026-04-02 | ₹735.00 | ₹770.00 | ₹727.05 | ₹763.25 | 37,369 |
| 2026-04-01 | ₹750.00 | ₹763.30 | ₹741.00 | ₹755.25 | 169,977 |
| 2026-03-30 | ₹729.70 | ₹759.95 | ₹704.75 | ₹754.65 | 193,638 |
| 2026-03-27 | ₹746.05 | ₹750.85 | ₹715.00 | ₹736.90 | 264,347 |
| 2026-03-25 | ₹711.30 | ₹765.00 | ₹700.00 | ₹753.80 | 195,164 |
| 2026-03-24 | ₹690.00 | ₹715.00 | ₹660.85 | ₹711.30 | 133,017 |
| 2026-03-23 | ₹685.00 | ₹690.05 | ₹654.50 | ₹667.50 | 147,261 |
| 2026-03-20 | ₹715.05 | ₹785.00 | ₹683.15 | ₹686.15 | 125,833 |
| 2026-03-19 | ₹741.25 | ₹741.25 | ₹711.00 | ₹719.95 | 177,830 |
| 2026-03-18 | ₹697.70 | ₹764.50 | ₹691.30 | ₹752.55 | 266,989 |
| 2026-03-17 | ₹699.00 | ₹701.90 | ₹690.00 | ₹694.25 | 132,457 |
| 2026-03-16 | ₹704.00 | ₹707.00 | ₹683.30 | ₹702.65 | 211,267 |
| 2026-03-13 | ₹689.95 | ₹693.95 | ₹675.50 | ₹689.65 | 108,172 |
| 2026-03-12 | ₹710.50 | ₹710.50 | ₹673.90 | ₹689.90 | 162,962 |
| 2026-03-11 | ₹705.65 | ₹718.90 | ₹700.30 | ₹712.85 | 110,467 |
| 2026-03-10 | ₹682.90 | ₹710.75 | ₹682.90 | ₹704.10 | 98,937 |
| 2026-03-09 | ₹686.55 | ₹689.95 | ₹653.20 | ₹682.80 | 197,422 |
| 2026-03-06 | ₹699.00 | ₹699.15 | ₹680.35 | ₹689.55 | 71,098 |
| 2026-03-05 | ₹698.90 | ₹718.35 | ₹683.75 | ₹700.10 | 314,015 |
| 2026-03-04 | ₹721.55 | ₹721.55 | ₹686.05 | ₹695.35 | 249,258 |
| 2026-03-02 | ₹704.90 | ₹750.00 | ₹704.90 | ₹727.15 | 154,473 |
| 2026-02-27 | ₹734.95 | ₹739.85 | ₹722.65 | ₹733.50 | 46,685 |
| 2026-02-26 | ₹722.60 | ₹737.60 | ₹718.20 | ₹733.80 | 81,836 |
| 2026-02-25 | ₹725.00 | ₹733.00 | ₹712.90 | ₹719.05 | 128,684 |
| 2026-02-24 | ₹719.10 | ₹723.70 | ₹709.55 | ₹714.15 | 96,433 |
| 2026-02-23 | ₹730.00 | ₹730.00 | ₹713.10 | ₹719.10 | 92,084 |
| 2026-02-20 | ₹730.00 | ₹736.15 | ₹716.20 | ₹722.60 | 290,325 |
| 2026-02-19 | ₹753.25 | ₹753.25 | ₹719.50 | ₹734.70 | 211,830 |
| 2026-02-18 | ₹734.00 | ₹759.55 | ₹733.70 | ₹747.30 | 144,720 |
| 2026-02-17 | ₹723.95 | ₹745.80 | ₹718.45 | ₹736.50 | 87,563 |
| 2026-02-16 | ₹737.40 | ₹744.85 | ₹717.55 | ₹726.80 | 127,471 |
| 2026-02-13 | ₹735.90 | ₹755.95 | ₹730.00 | ₹737.40 | 141,216 |
| 2026-02-12 | ₹758.30 | ₹770.10 | ₹734.40 | ₹742.15 | 398,934 |
| 2026-02-11 | ₹758.00 | ₹775.00 | ₹747.10 | ₹759.65 | 129,642 |
| 2026-02-10 | ₹755.00 | ₹782.90 | ₹750.20 | ₹762.05 | 228,037 |
| 2026-02-09 | ₹727.35 | ₹778.35 | ₹726.55 | ₹750.05 | 614,687 |
| 2026-02-06 | ₹780.10 | ₹799.00 | ₹776.25 | ₹790.55 | 57,810 |
| 2026-02-05 | ₹814.00 | ₹814.00 | ₹776.30 | ₹783.35 | 72,218 |
| 2026-02-04 | ₹807.05 | ₹814.80 | ₹786.00 | ₹810.20 | 99,462 |
| 2026-02-03 | ₹805.00 | ₹824.00 | ₹794.25 | ₹799.30 | 272,820 |
| 2026-02-02 | ₹811.10 | ₹811.10 | ₹768.90 | ₹790.30 | 127,492 |
| 2026-02-01 | ₹800.00 | ₹821.00 | ₹771.65 | ₹813.40 | 71,924 |
| 2026-01-30 | ₹770.05 | ₹806.00 | ₹762.05 | ₹802.55 | 114,438 |
| 2026-01-29 | ₹753.00 | ₹784.55 | ₹752.10 | ₹776.40 | 181,051 |
| 2026-01-28 | ₹760.00 | ₹769.45 | ₹746.10 | ₹751.25 | 560,601 |
| 2026-01-27 | ₹773.70 | ₹787.95 | ₹750.00 | ₹765.25 | 130,850 |
| 2026-01-23 | ₹785.00 | ₹789.20 | ₹770.20 | ₹776.60 | 232,217 |
| 2026-01-22 | ₹756.00 | ₹794.60 | ₹747.00 | ₹780.70 | 281,373 |
| 2026-01-21 | ₹752.10 | ₹758.00 | ₹742.90 | ₹751.85 | 217,010 |
| 2026-01-20 | ₹759.85 | ₹771.30 | ₹750.10 | ₹758.50 | 197,345 |
| 2026-01-19 | ₹775.55 | ₹776.50 | ₹756.00 | ₹760.75 | 126,809 |
| 2026-01-16 | ₹787.10 | ₹789.80 | ₹764.00 | ₹775.60 | 265,625 |
| 2026-01-14 | ₹784.30 | ₹788.00 | ₹779.75 | ₹784.10 | 104,305 |
| 2026-01-13 | ₹779.95 | ₹788.05 | ₹774.55 | ₹783.60 | 135,767 |
| 2026-01-12 | ₹785.00 | ₹786.00 | ₹767.65 | ₹779.90 | 119,957 |
| 2026-01-09 | ₹810.05 | ₹816.30 | ₹776.80 | ₹785.40 | 118,735 |
| 2026-01-08 | ₹815.90 | ₹820.00 | ₹810.00 | ₹814.10 | 75,007 |
| 2026-01-07 | ₹815.00 | ₹820.00 | ₹810.05 | ₹815.90 | 73,289 |
| 2026-01-06 | ₹815.00 | ₹840.55 | ₹808.20 | ₹814.40 | 1,038,813 |
| 2026-01-05 | ₹816.00 | ₹825.90 | ₹806.80 | ₹817.30 | 133,124 |
| 2026-01-02 | ₹823.95 | ₹838.30 | ₹814.75 | ₹820.25 | 118,740 |
| 2026-01-01 | ₹801.00 | ₹819.40 | ₹800.45 | ₹817.05 | 79,913 |
India Shelter Finance Share Price Performance Analysis (Dec 2023 - May 2026)
INDIASHLTR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.64%
₹817.05 → ₹787.30
Year to Date
Price Volatility
5.68%
Low Volatility
Year to Date
Average Daily Volume
152,929
Year to Date Average
NSE Exchange
India Shelter Finance Share Price History – Frequently Asked Questions
Common questions about INDIASHLTR historical data and records. Examine INDIASHLTR earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of India Shelter Finance (INDIASHLTR)?
The all-time high share price of India Shelter Finance was ₹1011.75 recorded on July 21, 2025 on the NSE exchange.
What is the all-time low share price of India Shelter Finance (INDIASHLTR)?
The all-time low share price of India Shelter Finance was ₹519.15 recorded on December 28, 2023 on the NSE exchange.
How can I download INDIASHLTR historical share price data?
You can download India Shelter Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDIASHLTR shares?
The highest trading volume day for India Shelter Finance was 21,857,571 shares traded on December 20, 2023 on the NSE exchange, with share price at ₹544.7.