INDIA SHELTE FIN

India Shelter Finance Corporation Ltd Historical Data

NSEBSE

₹856.95

(1.04%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	852	869	838.5	843.75	10,037	16,73,47,022.4	1,41,310
12-Nov-2025	844	863	839.45	844.4	25,137	41,99,71,945	3,45,477
13-Nov-2025	842	861.5	841.95	855.35	16,767	30,76,37,905	2,75,689
14-Nov-2025	848	880.8	846.55	874.6	7,395	9,64,58,159.55	57,298
17-Nov-2025	874	902	868.25	895.25	11,073	13,82,72,752.6	85,302
18-Nov-2025	895	924	891.05	918.95	46,791	51,75,08,387.85	3,21,794
19-Nov-2025	914	915.35	882.6	888.85	12,603	14,39,77,690.95	1,04,328
20-Nov-2025	889.9	901.2	882.85	895.6	7,341	7,74,48,765.5	44,142
21-Nov-2025	887.15	900.15	874.7	879.45	10,549	9,45,79,811.3	55,679
24-Nov-2025	888	888	868.05	876.95	13,188	15,24,60,797.15	1,09,632
25-Nov-2025	877.1	886	850	861.4	7,932	9,60,56,141.9	57,164
26-Nov-2025	861.5	881.4	855.95	878.85	12,579	14,79,56,358.75	90,510
27-Nov-2025	876	879.75	865.9	870.05	7,694	5,23,68,976.15	31,485
28-Nov-2025	872.65	885.55	861.1	880.65	6,145	4,76,57,750.8	30,272
01-Dec-2025	879	883.3	864.5	868.3	9,112	5,68,71,017.1	38,597
02-Dec-2025	866.55	875	857.3	863.95	7,480	6,82,66,302	47,747
03-Dec-2025	870	874	850	863.1	5,960	6,46,10,769.7	41,169
04-Dec-2025	856.3	865.65	842.95	853.35	8,978	10,10,20,691.7	74,910
05-Dec-2025	846.2	856.15	843.6	852.65	15,466	12,29,71,747.1	91,631
08-Dec-2025	852.7	865	839.05	849.55	7,631	6,59,98,555.95	45,661
09-Dec-2025	843	862.75	831.55	849.2	10,060	9,88,94,583.3	67,870
10-Dec-2025	846	862	842	848.1	8,388	5,84,86,653.8	43,938
11-Dec-2025	855.4	860	840.85	856.95	7,005	5,15,82,366.4	35,342