NSE - Delayed Quote INR

India Shelter Finance Corporation Limited (INDIASHLTR.NS)

Compare
661.30
+14.65
+(2.27%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025658.00669.60648.05661.30661.3035,764
Jan 30, 2025645.30657.90637.45646.65646.6565,478
Jan 29, 2025627.35648.40620.35643.40643.4033,341
Jan 28, 2025625.00643.00610.00627.35627.3576,148
Jan 27, 2025630.05643.90609.90635.20635.2064,362
Jan 24, 2025624.95636.60618.00633.70633.7026,993
Jan 23, 2025645.00645.00616.15619.75619.75273,463
Jan 22, 2025643.30646.80621.85637.40637.4070,136
Jan 21, 2025651.90663.95642.35644.60644.60222,592
Jan 20, 2025668.00672.80656.20658.50658.50107,966
Jan 17, 2025660.00666.00641.20660.15660.1594,168
Jan 16, 2025650.60656.95631.60654.65654.65181,007
Jan 15, 2025650.00660.00629.90650.60650.60193,834
Jan 14, 2025650.00650.00633.00640.40640.4077,238
Jan 13, 2025655.10671.75638.10644.45644.4578,667
Jan 10, 2025693.95693.95655.70670.40670.4083,665
Jan 9, 2025696.55697.50682.00686.05686.0552,056
Jan 8, 2025695.00705.35685.50689.65689.6546,976
Jan 7, 2025697.00699.35671.10685.55685.5598,092
Jan 6, 2025698.55720.15690.00697.55697.5569,473
Jan 3, 2025691.55701.20691.00698.55698.5523,824
Jan 2, 2025701.00703.50694.50697.90697.9022,107
Jan 1, 2025708.00708.00688.05701.00701.0031,671
Dec 31, 2024705.10707.00693.85705.00705.00202,948
Dec 30, 2024712.95717.00697.50705.85705.85179,338
Dec 27, 2024685.10713.00685.10704.40704.4074,902
Dec 26, 2024700.00700.00685.55691.25691.2550,734
Dec 24, 2024692.00701.10681.75690.40690.4047,229
Dec 23, 2024718.00718.00679.95684.85684.8596,538
Dec 20, 2024697.10722.00696.05702.25702.25128,038
Dec 19, 2024684.40710.00684.40704.10704.10247,882
Dec 18, 2024701.95706.90695.00699.60699.6040,748
Dec 17, 2024695.00705.90692.00699.80699.8091,322
Dec 16, 2024709.50709.50697.00699.60699.6061,805
Dec 13, 2024694.00710.25682.30701.95701.95201,511
Dec 12, 2024701.85707.05690.25697.65697.65184,049
Dec 11, 2024717.70718.70691.05701.85701.85151,128
Dec 10, 2024685.55709.00680.10699.85699.85172,735
Dec 9, 2024674.95693.00667.00685.55685.55380,327
Dec 6, 2024661.00668.95653.05663.35663.3566,118
Dec 5, 2024660.20669.90655.25663.05663.0552,598
Dec 4, 2024650.60667.00650.60658.70658.7052,982
Dec 3, 2024668.00673.45649.00657.10657.10130,288
Dec 2, 2024640.00660.90635.65658.95658.95102,072
Nov 29, 2024640.05646.45634.85640.80640.80104,371
Nov 28, 2024654.30670.30637.10639.85639.85208,496
Nov 27, 2024660.00663.00638.00651.80651.80143,150
Nov 26, 2024660.50673.75649.75655.45655.4567,797
Nov 25, 2024636.65679.20636.65656.10656.10449,990
Nov 22, 2024642.75647.00630.60634.20634.20112,183
Nov 21, 2024651.75651.75633.15640.85640.85113,593
Nov 19, 2024635.00655.80634.85649.20649.20103,858
Nov 18, 2024643.75653.10631.35640.00640.0088,139
Nov 14, 2024648.05658.95631.55643.70643.70168,487
Nov 13, 2024660.00665.55641.90646.20646.20113,735
Nov 12, 2024673.90677.45660.00661.60661.60249,220
Nov 11, 2024691.45702.65667.80671.40671.40101,427
Nov 8, 2024719.00719.00694.60701.35701.3563,358
Nov 7, 2024706.00714.35698.60712.45712.4557,247
Nov 6, 2024699.00719.90695.00706.55706.5561,719
Nov 5, 2024699.00705.00685.25697.50697.5056,464
Nov 4, 2024702.55709.75682.20705.90705.9061,502
Nov 1, 2024678.55705.00675.15696.75696.7530,309
Oct 31, 2024677.00682.50660.55678.55678.5568,189
Oct 30, 2024679.00690.00670.15672.70672.70112,864
Oct 29, 2024679.95687.85670.45674.80674.8095,093
Oct 28, 2024684.25694.00666.25680.90680.90134,493
Oct 25, 2024691.00699.25661.05670.45670.45182,040
Oct 24, 2024688.90694.00676.35689.75689.7536,969
Oct 23, 2024675.00694.95673.00683.90683.9042,301
Oct 22, 2024707.25709.80679.00681.80681.8074,556
Oct 21, 2024714.00722.50702.00707.25707.2540,258
Oct 18, 2024730.00730.00708.00710.65710.65158,560
Oct 17, 2024724.00731.85721.00725.75725.7525,252
Oct 16, 2024721.00726.45711.60720.75720.75109,244
Oct 15, 2024726.05739.60718.80721.95721.9555,652
Oct 14, 2024739.90743.90728.15729.80729.8040,095
Oct 11, 2024734.85741.90726.60739.70739.7072,819
Oct 10, 2024738.75740.00720.10734.85734.8575,328
Oct 9, 2024739.60741.00728.05733.35733.35101,748
Oct 8, 2024725.00739.90716.55733.70733.7082,039
Oct 7, 2024753.00755.00712.00723.25723.2574,884
Oct 4, 2024722.75746.55719.45741.90741.90104,173
Oct 3, 2024751.05752.15717.95722.75722.7573,764
Oct 1, 2024751.00759.50748.00754.55754.5587,610
Sep 30, 2024762.75762.75745.50751.00751.0071,324
Sep 27, 2024740.00754.60736.05752.75752.7595,042
Sep 26, 2024740.00753.00728.60737.00737.00120,668
Sep 25, 2024739.10747.00732.20738.50738.50141,182
Sep 24, 2024735.85744.75722.70740.45740.45164,762
Sep 23, 2024724.15739.70720.00730.00730.00175,741
Sep 20, 2024715.15725.85709.30718.90718.90159,183
Sep 19, 2024746.00747.65715.10718.60718.60170,772
Sep 18, 2024725.10739.40722.00736.75736.75310,078
Sep 17, 2024740.00751.00723.05726.65726.65591,618
Sep 16, 2024767.85774.00719.00732.90732.905,574,752
Sep 13, 2024760.00799.00757.90791.70791.70299,984
Sep 12, 2024752.00768.50745.80757.75757.7533,718
Sep 11, 2024771.00774.55750.70757.50757.5033,325
Sep 10, 2024741.15775.00741.15765.75765.7580,086
Sep 9, 2024755.00765.00740.50747.80747.8026,814
Sep 6, 2024769.95769.95752.00760.45760.4564,171
Sep 5, 2024760.60767.40752.85764.65764.6551,529
Sep 4, 2024755.00794.60755.00760.10760.10188,052
Sep 3, 2024753.90768.00750.00761.40761.4075,998
Sep 2, 2024745.00763.05737.75756.90756.9093,051
Aug 30, 2024720.05750.00720.00735.15735.15542,965
Aug 29, 2024747.00747.45716.90721.65721.65133,712
Aug 28, 2024749.90759.35737.80746.15746.1577,413
Aug 27, 2024749.55750.00733.35742.20742.20112,735
Aug 26, 2024755.00766.40736.20749.60749.6060,685
Aug 23, 2024768.45770.40750.00751.90751.9081,823
Aug 22, 2024728.60773.00721.95768.45768.45179,185
Aug 21, 2024720.00738.80718.50728.60728.6073,355
Aug 20, 2024740.00740.60713.50724.20724.20112,581
Aug 19, 2024762.00793.00727.00730.90730.90193,431
Aug 16, 2024748.90760.00735.50753.75753.75142,295
Aug 14, 2024745.00745.95726.15732.75732.75104,482
Aug 13, 2024730.15759.00730.15741.45741.45178,809
Aug 12, 2024743.90760.00730.85740.90740.90124,995
Aug 9, 2024727.80742.95721.10739.75739.75292,440
Aug 8, 2024714.05760.00700.00707.05707.05369,797
Aug 7, 2024736.95739.40712.05718.95718.9597,362
Aug 6, 2024727.00750.95716.65724.60724.6032,573
Aug 5, 2024728.00736.00707.70724.00724.0067,281
Aug 2, 2024720.00738.50718.10734.80734.8052,927
Aug 1, 2024745.55777.60725.00726.65726.65118,595
Jul 31, 2024725.80759.95717.35751.45751.45192,623
Jul 30, 2024744.90744.90718.00719.95719.9560,139
Jul 29, 2024730.00753.95725.00736.60736.60161,431
Jul 26, 2024720.00743.90720.00727.85727.85112,223
Jul 25, 2024733.50736.10719.45724.45724.4533,560
Jul 24, 2024731.00746.50725.20733.95733.95108,283
Jul 23, 2024750.00755.00719.80723.25723.25194,024
Jul 22, 2024727.60751.55726.25741.45741.45115,256
Jul 19, 2024736.00748.10724.80739.50739.50125,547
Jul 18, 2024746.00768.00731.30737.30737.30194,557
Jul 16, 2024730.00748.00730.00744.65744.65241,045
Jul 15, 2024716.00743.75714.50734.35734.35194,730
Jul 12, 2024712.00724.25711.00715.00715.0025,226
Jul 11, 2024720.00720.00702.95712.00712.00351,026
Jul 10, 2024720.00727.95696.00714.95714.95223,096
Jul 9, 2024729.95730.85717.10724.60724.6076,156
Jul 8, 2024759.00759.00725.00726.50726.5061,111
Jul 5, 2024740.80750.00725.00747.15747.15236,680
Jul 4, 2024724.80747.90721.30744.45744.4567,514
Jul 3, 2024755.75755.75720.25724.60724.60106,897
Jul 2, 2024729.85735.30718.00721.05721.0591,832
Jul 1, 2024729.95749.95722.55729.85729.85177,021
Jun 28, 2024716.00725.50709.95711.55711.5535,275
Jun 27, 2024731.60744.80708.00715.90715.90113,623
Jun 26, 2024741.75757.25723.75730.50730.50386,427
Jun 25, 2024725.00762.00724.90739.30739.30331,166
Jun 24, 2024699.30722.55691.00720.05720.05188,535
Jun 21, 2024705.45719.90693.00699.35699.3538,149
Jun 20, 2024725.50727.70698.10703.15703.15186,613
Jun 19, 2024725.00746.15715.30725.35725.35207,659
Jun 18, 2024708.00729.95704.95724.70724.70262,322
Jun 14, 2024670.00707.00667.55699.60699.60367,460
Jun 13, 2024674.20685.85650.10666.70666.70775,069
Jun 12, 2024658.85668.00648.00662.70662.70197,583
Jun 11, 2024625.00664.30617.05650.70650.70325,028
Jun 10, 2024621.00627.05607.00609.45609.4540,449
Jun 7, 2024612.30624.25599.00620.45620.4594,838
Jun 6, 2024595.00619.00594.60603.25603.25105,974
Jun 5, 2024561.30598.00561.30591.30591.3049,917
Jun 4, 2024593.00595.00567.60580.95580.95110,112
Jun 3, 2024600.00612.45590.00599.15599.15108,401
May 31, 2024583.00590.40580.50586.10586.1063,417
May 30, 2024583.00587.20578.00583.35583.3537,088
May 29, 2024585.00588.00576.60584.50584.5064,908
May 28, 2024588.00595.00581.00585.05585.0540,680
May 27, 2024585.00589.50576.05583.60583.6086,667
May 24, 2024580.05590.00571.25578.70578.7064,716
May 23, 2024581.00587.05577.10582.75582.7524,707
May 22, 2024577.55587.35575.50580.00580.0034,247
May 21, 2024575.00587.05565.00583.40583.4055,355
May 17, 2024581.80584.15562.20567.10567.10225,908
May 16, 2024584.65589.00578.75581.80581.8026,669
May 15, 2024581.05587.85573.50579.70579.70228,563
May 14, 2024582.80591.00577.50588.05588.0538,838
May 13, 2024597.00597.40577.90582.15582.1542,544
May 10, 2024586.00608.40576.05604.35604.3589,224
May 9, 2024600.00628.55578.65590.75590.75525,057
May 8, 2024570.50579.70568.70575.85575.8531,396
May 7, 2024577.60579.95556.00576.30576.3061,549
May 6, 2024590.00595.00574.05577.55577.5527,776
May 3, 2024594.90604.40585.00589.55589.55124,318
May 2, 2024591.80597.90580.00587.20587.20108,162
Apr 30, 2024589.10597.05583.00591.95591.9569,448
Apr 29, 2024567.00593.00563.00588.40588.40244,594
Apr 26, 2024582.45582.45559.20561.05561.05215,501
Apr 25, 2024579.85581.55568.00573.90573.90309,341
Apr 24, 2024581.00591.95572.45579.85579.85154,645
Apr 23, 2024579.50591.55574.05585.30585.3096,717
Apr 22, 2024587.20593.55577.00578.35578.3524,760
Apr 19, 2024571.65599.25567.55586.15586.15363,131
Apr 18, 2024608.85608.85577.05580.35580.3528,651
Apr 16, 2024575.00599.00573.95596.25596.2536,635
Apr 15, 2024572.00595.00570.00579.80579.8069,321
Apr 12, 2024600.05628.90592.05598.10598.10641,013
Apr 10, 2024590.60608.95590.30606.15606.1525,675
Apr 9, 2024616.00617.95593.10597.90597.9031,737
Apr 8, 2024613.30619.95607.10610.20610.2033,756
Apr 5, 2024600.00614.90600.00606.55606.5562,531
Apr 4, 2024606.05612.90601.15602.05602.0520,207
Apr 3, 2024606.20618.45605.00606.10606.1083,817
Apr 2, 2024611.00611.00595.00604.30604.3077,690
Apr 1, 2024625.90626.00601.55604.95604.95158,559
Mar 28, 2024600.70631.00600.70623.80623.80273,767
Mar 27, 2024557.10592.85557.10586.10586.10123,122
Mar 26, 2024570.00571.65552.45557.05557.0582,854
Mar 22, 2024548.95572.05545.85570.75570.7540,690
Mar 21, 2024546.85555.55540.00552.40552.4095,793
Mar 20, 2024535.95551.65521.00546.85546.8566,206
Mar 19, 2024544.80544.85522.85528.80528.80293,908
Mar 18, 2024567.20567.40529.25544.75544.75267,182
Mar 15, 2024565.00575.90551.00567.15567.1532,994
Mar 14, 2024558.00571.65543.95564.20564.20115,632
Mar 13, 2024573.00577.15551.15571.55571.55121,935
Mar 12, 2024600.20600.20565.00579.95579.95114,398
Mar 11, 2024598.00602.90585.05594.25594.2579,530
Mar 7, 2024603.00608.05589.95602.30602.30180,380
Mar 6, 2024610.00616.00591.15606.65606.6598,739
Mar 5, 2024625.85626.10610.30614.90614.9033,755
Mar 4, 2024636.00643.40618.30625.85625.8542,323
Mar 1, 2024618.20650.00618.20640.60640.6041,178
Feb 29, 2024639.00640.20618.15630.00630.00567,423
Feb 28, 2024657.00657.00627.60640.20640.20130,511
Feb 27, 2024650.00657.80634.60647.35647.35139,476
Feb 26, 2024640.00669.00631.05650.90650.90255,374
Feb 23, 2024641.00658.85616.95631.35631.35152,489
Feb 22, 2024639.95645.90623.55640.90640.90591,411
Feb 21, 2024640.00648.95626.20632.00632.00100,264
Feb 20, 2024630.50637.60617.55633.30633.30112,998
Feb 19, 2024627.95639.40623.25630.50630.5077,152
Feb 16, 2024649.95659.85622.50626.10626.10130,252
Feb 15, 2024654.95667.10638.25643.90643.9087,843
Feb 14, 2024626.10657.00626.10653.15653.1586,388
Feb 13, 2024615.00657.00578.70640.50640.50263,609
Feb 12, 2024632.50650.45598.00624.25624.25161,924
Feb 9, 2024615.00669.95615.00642.10642.10411,436
Feb 8, 2024655.00686.00596.00660.50660.50399,789
Feb 7, 2024668.50677.00652.20654.40654.40157,769
Feb 6, 2024689.95694.75660.00665.55665.55185,598
Feb 5, 2024717.70717.70674.10685.00685.00492,531
Feb 2, 2024621.00725.10616.75669.95669.95759,410
Feb 1, 2024621.75629.25601.75621.85621.85651,796
Jan 31, 2024589.50617.00580.00612.55612.55767,336