Price Data Selection & Download
Shelter Infra Projects Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3928 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹97.00
February 16, 2010
BSE Exchange
Share Price All Time Low
₹4.75
September 08, 2017
BSE Exchange
Highest Volume Trading Day
235,182
August 14, 2009 • ₹61.45
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SIPL daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹16.65 | ₹16.65 | ₹16.65 | ₹16.65 | 30 |
| 2026-07-02 | ₹17.50 | ₹18.37 | ₹16.63 | ₹16.65 | 369 |
| 2026-07-01 | ₹17.50 | ₹17.50 | ₹17.46 | ₹17.50 | 98 |
| 2026-06-30 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 12 |
| 2026-06-29 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 63 |
| 2026-06-25 | ₹17.02 | ₹17.91 | ₹17.02 | ₹17.50 | 411 |
| 2026-06-24 | ₹18.00 | ₹18.00 | ₹17.91 | ₹17.91 | 32 |
| 2026-06-23 | ₹18.36 | ₹18.36 | ₹18.00 | ₹18.00 | 141 |
| 2026-06-22 | ₹18.07 | ₹18.07 | ₹18.07 | ₹18.07 | 260 |
| 2026-06-19 | ₹18.62 | ₹18.62 | ₹18.07 | ₹18.07 | 482 |
| 2026-06-18 | ₹19.60 | ₹19.60 | ₹19.00 | ₹19.00 | 581 |
| 2026-06-17 | ₹18.72 | ₹20.00 | ₹18.72 | ₹20.00 | 1,112 |
| 2026-06-16 | ₹19.00 | ₹19.70 | ₹19.00 | ₹19.70 | 210 |
| 2026-06-15 | ₹19.01 | ₹19.70 | ₹19.01 | ₹19.70 | 290 |
| 2026-06-12 | ₹20.90 | ₹20.90 | ₹20.00 | ₹20.00 | 188 |
| 2026-06-11 | ₹19.50 | ₹20.41 | ₹19.50 | ₹20.00 | 881 |
| 2026-06-10 | ₹19.00 | ₹19.50 | ₹18.50 | ₹19.50 | 155 |
| 2026-06-09 | ₹19.99 | ₹19.99 | ₹19.00 | ₹19.00 | 186 |
| 2026-06-08 | ₹19.00 | ₹20.00 | ₹18.25 | ₹20.00 | 2,961 |
| 2026-06-05 | ₹19.25 | ₹19.25 | ₹19.21 | ₹19.21 | 1,396 |
| 2026-06-04 | ₹17.50 | ₹18.35 | ₹17.05 | ₹18.35 | 288 |
| 2026-06-03 | ₹17.80 | ₹17.80 | ₹17.50 | ₹17.50 | 41 |
| 2026-06-02 | ₹17.50 | ₹17.72 | ₹16.20 | ₹17.72 | 2,157 |
| 2026-06-01 | ₹16.66 | ₹16.99 | ₹16.66 | ₹16.90 | 136 |
| 2026-05-29 | ₹16.59 | ₹18.32 | ₹16.59 | ₹16.59 | 2,546 |
| 2026-05-27 | ₹18.37 | ₹18.37 | ₹17.46 | ₹17.46 | 30 |
| 2026-05-26 | ₹17.00 | ₹18.37 | ₹17.00 | ₹18.37 | 460 |
| 2026-05-25 | ₹17.06 | ₹17.51 | ₹17.06 | ₹17.50 | 410 |
| 2026-05-22 | ₹17.94 | ₹17.94 | ₹17.94 | ₹17.94 | 39 |
| 2026-05-21 | ₹17.86 | ₹17.86 | ₹17.86 | ₹17.86 | 196 |
| 2026-05-20 | ₹18.80 | ₹18.80 | ₹18.79 | ₹18.79 | 34 |
| 2026-05-19 | ₹17.99 | ₹18.80 | ₹17.99 | ₹18.80 | 829 |
| 2026-05-18 | ₹17.20 | ₹17.99 | ₹17.00 | ₹17.99 | 1,617 |
| 2026-05-15 | ₹17.90 | ₹17.90 | ₹17.01 | ₹17.30 | 1,487 |
| 2026-05-14 | ₹17.99 | ₹17.99 | ₹17.11 | ₹17.90 | 111 |
| 2026-05-13 | ₹17.20 | ₹18.00 | ₹17.20 | ₹18.00 | 546 |
| 2026-05-12 | ₹16.02 | ₹17.20 | ₹16.02 | ₹17.20 | 20,646 |
| 2026-05-11 | ₹16.86 | ₹16.86 | ₹16.86 | ₹16.86 | 46 |
| 2026-05-08 | ₹17.66 | ₹17.74 | ₹16.86 | ₹16.86 | 2,964 |
| 2026-05-07 | ₹17.75 | ₹17.75 | ₹17.74 | ₹17.74 | 11 |
| 2026-05-06 | ₹17.00 | ₹17.75 | ₹17.00 | ₹17.75 | 336 |
| 2026-05-05 | ₹17.88 | ₹17.88 | ₹17.30 | ₹17.50 | 2,607 |
| 2026-05-04 | ₹18.00 | ₹18.00 | ₹17.89 | ₹17.89 | 408 |
| 2026-04-30 | ₹17.48 | ₹17.48 | ₹17.40 | ₹17.40 | 79 |
| 2026-04-29 | ₹17.00 | ₹17.20 | ₹16.80 | ₹16.80 | 3,418 |
| 2026-04-28 | ₹17.70 | ₹17.70 | ₹17.00 | ₹17.00 | 36 |
| 2026-04-27 | ₹16.50 | ₹16.90 | ₹16.50 | ₹16.90 | 2,340 |
| 2026-04-24 | ₹16.01 | ₹16.10 | ₹16.01 | ₹16.10 | 121 |
| 2026-04-23 | ₹16.50 | ₹16.50 | ₹16.00 | ₹16.50 | 172 |
| 2026-04-22 | ₹16.90 | ₹16.90 | ₹16.50 | ₹16.50 | 1,820 |
| 2026-04-21 | ₹16.90 | ₹16.91 | ₹16.90 | ₹16.91 | 9,140 |
| 2026-04-20 | ₹16.03 | ₹16.11 | ₹16.00 | ₹16.11 | 47 |
| 2026-04-17 | ₹16.03 | ₹16.12 | ₹16.03 | ₹16.11 | 1,198 |
| 2026-04-16 | ₹16.01 | ₹16.03 | ₹16.01 | ₹16.03 | 198 |
| 2026-04-15 | ₹15.47 | ₹15.85 | ₹15.47 | ₹15.85 | 8,128 |
| 2026-04-13 | ₹15.20 | ₹15.20 | ₹15.10 | ₹15.10 | 9 |
| 2026-04-10 | ₹15.20 | ₹15.20 | ₹14.45 | ₹15.10 | 3,302 |
| 2026-04-09 | ₹15.94 | ₹15.94 | ₹15.21 | ₹15.21 | 118 |
| 2026-04-08 | ₹14.67 | ₹15.20 | ₹14.67 | ₹15.20 | 3 |
| 2026-04-07 | ₹15.01 | ₹15.01 | ₹14.67 | ₹14.67 | 332 |
| 2026-04-06 | ₹14.64 | ₹14.64 | ₹14.64 | ₹14.64 | 2,275 |
| 2026-04-02 | ₹13.94 | ₹13.95 | ₹13.94 | ₹13.95 | 1,803 |
| 2026-04-01 | ₹13.29 | ₹13.29 | ₹13.29 | ₹13.29 | 461 |
| 2026-03-30 | ₹12.72 | ₹12.72 | ₹12.66 | ₹12.66 | 19,591 |
| 2026-03-27 | ₹11.55 | ₹12.12 | ₹11.55 | ₹12.12 | 500 |
| 2026-03-25 | ₹11.49 | ₹11.55 | ₹11.49 | ₹11.55 | 391 |
| 2026-03-24 | ₹13.20 | ₹13.20 | ₹11.00 | ₹11.00 | 10 |
| 2026-03-23 | ₹12.21 | ₹12.21 | ₹12.19 | ₹12.19 | 400 |
| 2026-03-20 | ₹13.65 | ₹13.65 | ₹12.21 | ₹12.21 | 599 |
| 2026-03-19 | ₹13.50 | ₹13.56 | ₹13.50 | ₹13.56 | 74 |
| 2026-03-18 | ₹15.00 | ₹15.00 | ₹13.50 | ₹13.50 | 127 |
| 2026-03-17 | ₹14.50 | ₹15.00 | ₹14.50 | ₹15.00 | 149 |
| 2026-03-16 | ₹14.50 | ₹15.29 | ₹14.50 | ₹15.29 | 51 |
| 2026-03-13 | ₹14.65 | ₹14.65 | ₹14.58 | ₹14.58 | 23 |
| 2026-03-12 | ₹14.66 | ₹14.66 | ₹14.00 | ₹14.65 | 236 |
| 2026-03-11 | ₹14.73 | ₹14.73 | ₹14.10 | ₹14.73 | 41 |
| 2026-03-10 | ₹14.80 | ₹14.80 | ₹14.12 | ₹14.80 | 212 |
| 2026-03-09 | ₹15.31 | ₹15.31 | ₹14.80 | ₹14.80 | 172 |
| 2026-03-06 | ₹14.09 | ₹14.10 | ₹14.09 | ₹14.10 | 282 |
| 2026-03-05 | ₹14.09 | ₹14.09 | ₹14.09 | ₹14.09 | 159 |
| 2026-03-04 | ₹14.10 | ₹14.10 | ₹14.09 | ₹14.09 | 3,357 |
| 2026-03-02 | ₹14.12 | ₹14.12 | ₹14.12 | ₹14.12 | 1,763 |
| 2026-02-27 | ₹14.84 | ₹14.84 | ₹14.84 | ₹14.84 | 1 |
| 2026-02-26 | ₹13.50 | ₹13.50 | ₹13.50 | ₹13.50 | 55 |
| 2026-02-25 | ₹13.00 | ₹13.50 | ₹13.00 | ₹13.50 | 156 |
| 2026-02-24 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 211 |
| 2026-02-23 | ₹12.44 | ₹13.55 | ₹12.44 | ₹13.00 | 16 |
| 2026-02-20 | ₹12.38 | ₹12.38 | ₹12.38 | ₹12.38 | 2,886 |
| 2026-02-19 | ₹12.01 | ₹12.01 | ₹11.00 | ₹11.26 | 280 |
| 2026-02-18 | ₹12.86 | ₹13.00 | ₹12.00 | ₹12.00 | 534 |
| 2026-02-17 | ₹12.52 | ₹13.76 | ₹12.52 | ₹12.55 | 1,501 |
| 2026-02-16 | ₹13.90 | ₹13.90 | ₹12.78 | ₹13.90 | 2,068 |
| 2026-02-13 | ₹13.37 | ₹13.37 | ₹12.71 | ₹12.71 | 323 |
| 2026-02-12 | ₹13.50 | ₹13.50 | ₹13.43 | ₹13.43 | 744 |
| 2026-02-11 | ₹12.67 | ₹13.91 | ₹12.67 | ₹12.73 | 83 |
| 2026-02-10 | ₹14.98 | ₹14.98 | ₹12.53 | ₹12.67 | 2,337 |
| 2026-02-09 | ₹12.97 | ₹13.90 | ₹12.20 | ₹13.90 | 1,870 |
| 2026-02-06 | ₹14.19 | ₹14.19 | ₹13.00 | ₹13.00 | 65 |
| 2026-02-05 | ₹13.95 | ₹13.95 | ₹12.87 | ₹12.93 | 5,222 |
| 2026-02-04 | ₹13.49 | ₹13.50 | ₹12.60 | ₹12.99 | 3,219 |
| 2026-02-03 | ₹14.65 | ₹14.65 | ₹13.50 | ₹13.50 | 4,555 |
| 2026-02-02 | ₹14.99 | ₹14.99 | ₹13.50 | ₹13.50 | 2,692 |
| 2026-02-01 | ₹15.00 | ₹15.00 | ₹13.50 | ₹15.00 | 1,013 |
| 2026-01-30 | ₹16.00 | ₹16.00 | ₹15.00 | ₹15.00 | 660 |
| 2026-01-29 | ₹14.00 | ₹14.55 | ₹13.51 | ₹14.55 | 959 |
| 2026-01-28 | ₹13.86 | ₹14.00 | ₹13.86 | ₹14.00 | 996 |
| 2026-01-27 | ₹13.99 | ₹13.99 | ₹13.92 | ₹13.92 | 48 |
| 2026-01-23 | ₹13.99 | ₹13.99 | ₹13.99 | ₹13.99 | 973 |
| 2026-01-22 | ₹13.01 | ₹14.31 | ₹13.01 | ₹13.99 | 309 |
| 2026-01-21 | ₹12.62 | ₹14.40 | ₹12.62 | ₹13.01 | 1,102 |
| 2026-01-20 | ₹14.20 | ₹14.20 | ₹14.00 | ₹14.00 | 1,017 |
| 2026-01-19 | ₹14.50 | ₹14.50 | ₹13.86 | ₹13.86 | 1,191 |
| 2026-01-16 | ₹13.95 | ₹15.40 | ₹13.95 | ₹15.40 | 304 |
| 2026-01-14 | ₹13.43 | ₹14.00 | ₹13.43 | ₹14.00 | 3 |
| 2026-01-13 | ₹13.43 | ₹14.43 | ₹13.43 | ₹13.43 | 1,992 |
| 2026-01-12 | ₹12.16 | ₹13.43 | ₹12.16 | ₹13.43 | 192 |
| 2026-01-09 | ₹14.00 | ₹14.00 | ₹13.49 | ₹13.49 | 122 |
| 2026-01-08 | ₹15.97 | ₹15.97 | ₹14.00 | ₹14.00 | 515 |
| 2026-01-07 | ₹14.90 | ₹14.90 | ₹13.51 | ₹14.65 | 521 |
| 2026-01-06 | ₹14.92 | ₹14.92 | ₹14.90 | ₹14.90 | 510 |
| 2026-01-05 | ₹14.80 | ₹15.00 | ₹14.80 | ₹14.93 | 32 |
| 2026-01-02 | ₹12.99 | ₹14.80 | ₹12.99 | ₹14.80 | 152 |
| 2026-01-01 | ₹14.10 | ₹14.10 | ₹14.10 | ₹14.10 | 1,821 |
Shelter Infra Projects Share Price Performance Analysis (Jan 2008 - Jul 2026)
SIPL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+18.09%
₹14.10 → ₹16.65
Year to Date
Price Volatility
14.49%
Low Volatility
Year to Date
Average Daily Volume
1,254
Year to Date Average
BSE Exchange
Shelter Infra Projects Share Price History – Frequently Asked Questions
Common questions about SIPL historical data and records. Browse SIPL annual financials for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Shelter Infra Projects (SIPL)?
The all-time high share price of Shelter Infra Projects was ₹97.0 recorded on February 16, 2010 on the BSE exchange.
What is the all-time low share price of Shelter Infra Projects (SIPL)?
The all-time low share price of Shelter Infra Projects was ₹4.75 recorded on September 08, 2017 on the BSE exchange.
How can I download SIPL historical share price data?
You can download Shelter Infra Projects 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 SIPL shares?
The highest trading volume day for Shelter Infra Projects was 235,182 shares traded on August 14, 2009 on the BSE exchange, with share price at ₹61.45.