Ishaan Infrastructures and Shelters share price history

BSE: 540134ConstructionSmall Cap

ISHAAN INFRASTRUCTURE AND SHELTERS LIMITED · Face value ₹10 · Listed Sep 2016

₹16.43₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹16.43.

26 Oct: open ₹16.43, high ₹16.43, low ₹16.43

52-week range of traded prices to 26 Oct 2026

₹7.54Low, 17 Mar 2026₹19.38High, 4 May 2026

Under BSE's graded surveillance, stage IV, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,767th largest listed
P/E: Lossover the last 12 months
P/B: 1.65
Dividend yield: Nonein the last 12 months
ROE: −3.6%
ROCE: −3.4%
Debt to equity: 0.00
Volume, BSE: 6,812

Ishaan Infrastructures and Shelters share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Ishaan Infrastructures and Shelters' share price is on record from 4 Nov 2016, when it closed at ₹11.66, to 26 Oct 2026. Its highest close was ₹31.60 on 14 Jun 2018 and its lowest ₹2.46 on 19 Jul 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.43	+49.2%	19.02	7.73	11.44	19.38	7.54	13,77,311
2025	11.01	+15.3%	12.51	5.10	9.79	13.48	4.67	74,17,094
2024	9.55	+144.2%	10.27	3.70	4.25	11.20	3.52	87,93,125
2023	3.91	+15.0%	4.05	2.46	3.40	4.44	2.38	30,90,171
2022	3.40	−2.0%	4.30	2.70	3.47	4.49	2.57	45,20,096
2021	3.47	−28.0%	5.50	2.78	4.58	5.70	2.61	54,21,763
2020	4.82	−69.1%	21.00	4.46	13.50	23.99	4.38	75,01,037
2019	15.60	−23.7%	27.50	12.10	20.30	29.20	10.30	25,77,042
2018	20.45	+43.0%	31.60	13.70	14.60	35.50	13.19	28,27,688
2017	14.30	−27.2%	28.45	7.85	20.60	28.45	7.70	38,61,172
2016	19.65	–	19.65	11.66	11.11	19.65	11.11	11,879

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 4 Nov 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.43	0.0%	16.43	16.43	16.43	42,388
Sep 2026	16.43	+54.7%	10.62	16.43	10.62	56,227
Aug 2026	10.62	−20.2%	13.30	13.96	9.52	1,31,220
Jul 2026	13.30	−17.2%	15.74	16.55	13.30	44,582
Jun 2026	16.06	−3.1%	16.25	16.64	14.25	34,174
May 2026	16.58	−12.7%	19.38	19.38	16.58	53,212
Apr 2026	19.00	+99.0%	9.74	19.11	9.74	1,05,119
Mar 2026	9.55	−5.7%	10.13	10.63	7.54	30,758
Feb 2026	10.13	+11.8%	8.88	11.69	8.88	2,89,971
Jan 2026	9.06	−17.7%	11.44	11.58	8.46	5,89,660
Dec 2025	11.01	+3.4%	10.70	13.48	10.20	7,88,420
Nov 2025	10.65	+0.9%	10.11	11.95	9.52	11,83,519
Oct 2025	10.55	+8.8%	9.45	11.00	8.00	4,97,949
Sep 2025	9.70	+43.7%	6.89	11.34	6.61	3,79,677
Aug 2025	6.75	−12.0%	7.10	8.99	6.31	1,15,866
Jul 2025	7.67	−7.4%	7.99	8.75	7.00	1,86,697
Jun 2025	8.28	+14.2%	6.90	8.35	6.75	4,26,206
May 2025	7.25	−1.0%	7.31	7.77	6.66	1,84,700
Apr 2025	7.32	+42.4%	5.27	7.33	4.67	5,77,331
Mar 2025	5.14	−40.9%	8.15	9.50	4.85	15,08,701
Feb 2025	8.70	−8.5%	9.75	10.35	8.13	4,55,431
Jan 2025	9.51	−0.4%	9.79	11.35	8.13	11,12,597
Dec 2024	9.55	−3.3%	9.15	11.20	8.18	11,06,324
Nov 2024	9.88	−0.3%	10.50	11.10	8.91	4,58,896
Oct 2024	9.91	+30.4%	7.55	10.99	7.22	10,45,227
Sep 2024	7.60	−5.2%	8.18	8.61	7.18	97,255
Aug 2024	8.02	+12.0%	7.16	8.97	7.16	1,36,598
Jul 2024	7.16	−12.5%	8.34	9.19	7.14	3,66,322
Jun 2024	8.18	+23.0%	6.52	8.18	6.52	12,78,915
May 2024	6.65	+4.2%	6.38	6.69	4.69	2,83,954
Apr 2024	6.38	+32.6%	4.81	7.05	4.60	16,64,769
Mar 2024	4.81	−12.7%	5.30	5.56	4.70	4,89,028
Feb 2024	5.51	+26.7%	4.25	5.85	3.80	9,54,216
Jan 2024	4.35	+11.3%	4.25	4.40	3.52	9,11,621
Dec 2023	3.91	+6.0%	3.84	4.44	3.45	5,06,045
Nov 2023	3.69	+17.1%	3.29	3.90	3.00	1,52,937
Oct 2023	3.15	−8.4%	3.59	3.75	3.02	3,28,313
Sep 2023	3.44	+11.0%	3.25	3.79	3.12	46,791
Aug 2023	3.10	+12.7%	2.75	3.99	2.51	6,25,193
Jul 2023	2.75	−10.1%	3.06	3.15	2.38	69,456
Jun 2023	3.06	+3.7%	2.95	3.66	2.41	2,39,314
May 2023	2.95	−4.8%	3.38	3.55	2.76	72,937
Apr 2023	3.10	+0.3%	3.05	3.84	2.41	1,73,507
Mar 2023	3.09	+5.1%	3.20	3.44	2.81	4,00,886
Feb 2023	2.94	−17.2%	3.69	3.89	2.61	2,74,220
Jan 2023	3.55	+4.4%	3.40	3.95	3.40	2,00,572
Dec 2022	3.40	−12.8%	3.99	4.08	3.23	2,51,284
Nov 2022	3.90	−1.8%	4.10	4.34	3.65	4,14,600
Oct 2022	3.97	−0.8%	3.93	4.30	3.61	1,28,039
Sep 2022	4.00	+41.3%	2.97	4.33	2.97	2,18,013
Aug 2022	2.83	−11.3%	3.19	3.19	2.57	16,982
Jul 2022	3.19	−17.4%	4.19	4.45	3.19	41,464
Jun 2022	3.86	+3.2%	3.61	4.47	3.41	2,66,057
May 2022	3.74	−4.1%	3.89	4.20	3.19	1,49,341
Apr 2022	3.90	+2.9%	3.95	4.30	3.65	4,16,352
Mar 2022	3.79	+1.1%	3.80	4.19	3.56	4,85,627
Feb 2022	3.75	−4.6%	3.93	4.13	3.61	6,33,343
Jan 2022	3.93	+13.3%	3.47	4.49	3.47	14,98,994
Dec 2021	3.47	+17.6%	2.81	3.50	2.71	5,22,875
Nov 2021	2.95	−1.3%	3.00	3.45	2.76	3,47,015
Oct 2021	2.99	+1.7%	2.94	3.33	2.80	1,71,469
Sep 2021	2.94	−5.2%	3.10	3.44	2.61	1,61,845
Aug 2021	3.10	−12.9%	3.55	3.74	2.81	5,66,387
Jul 2021	3.56	−20.5%	4.69	4.69	3.22	11,70,301
Jun 2021	4.48	−5.5%	4.50	5.00	3.84	7,03,947
May 2021	4.74	−5.2%	4.75	5.28	4.25	3,87,709
Apr 2021	5.00	+13.6%	4.59	5.05	3.84	2,72,769
Mar 2021	4.40	−16.2%	5.28	5.35	3.87	2,90,816
Feb 2021	5.25	+13.4%	4.85	5.28	4.14	5,71,949
Jan 2021	4.63	−3.9%	4.58	5.70	3.95	2,54,681
Dec 2020	4.82	−11.6%	5.55	6.29	4.82	1,95,233
Nov 2020	5.45	+17.5%	4.55	5.47	4.38	79,684
Oct 2020	4.64	−25.0%	6.07	6.07	4.63	1,58,458
Sep 2020	6.19	−46.6%	11.02	11.02	6.19	1,06,989
Aug 2020	11.60	−25.5%	15.58	17.00	11.60	20,54,624
Jul 2020	15.58	+52.0%	9.82	15.59	9.82	26,68,177
Jun 2020	10.25	+26.5%	8.50	10.50	7.20	5,57,007
May 2020	8.10	−14.7%	9.95	10.10	7.60	7,789
Apr 2020	9.50	+42.9%	6.60	9.57	6.55	69,558
Mar 2020	6.65	−61.8%	18.90	18.95	5.85	4,25,847
Feb 2020	17.43	+21.5%	12.65	23.99	12.13	10,30,668
Jan 2020	14.35	−8.0%	13.50	19.50	13.50	1,47,003
Dec 2019	15.60	+8.7%	14.05	17.00	11.04	6,40,671
Nov 2019	14.35	+0.7%	14.10	14.65	11.40	9,67,371
Oct 2019	14.25	+9.7%	12.85	15.00	10.40	1,72,907
Sep 2019	12.99	−9.2%	14.00	15.90	10.55	36,517
Aug 2019	14.30	−5.3%	12.10	14.35	10.30	58,012
Jul 2019	15.10	+5.6%	14.80	17.30	12.00	66,425
Jun 2019	14.30	−14.9%	16.75	16.75	13.25	38,338
May 2019	16.80	−18.0%	20.45	21.50	12.30	25,859
Apr 2019	20.50	0.0%	21.10	21.80	16.50	92,797
Mar 2019	20.50	−9.1%	22.65	29.20	17.60	1,73,025
Feb 2019	22.55	+12.2%	20.50	24.95	16.90	88,063
Jan 2019	20.10	−1.7%	20.30	25.50	15.80	2,17,057
Dec 2018	20.45	+2.0%	20.35	21.40	18.00	1,99,696
Nov 2018	20.05	−17.1%	24.70	28.45	20.05	1,10,834
Oct 2018	24.20	−16.6%	29.70	29.75	23.50	1,26,547
Sep 2018	29.00	+4.5%	27.70	30.00	22.90	1,03,776
Aug 2018	27.75	+7.1%	25.95	27.75	25.00	1,91,133
Jul 2018	25.90	−1.9%	26.15	26.55	25.00	1,55,376
Jun 2018	26.40	−0.2%	26.50	35.50	21.65	3,74,163
May 2018	26.45	+26.9%	20.95	27.05	20.75	3,68,103
Apr 2018	20.85	+5.6%	19.70	25.35	18.90	4,57,263
Mar 2018	19.75	+8.8%	18.15	19.90	17.90	3,09,884
Feb 2018	18.15	+12.5%	16.90	18.15	13.90	2,15,233
Jan 2018	16.13	+12.8%	14.60	16.25	13.19	2,15,680
Dec 2017	14.30	+42.4%	10.04	14.30	9.54	1,81,176
Nov 2017	10.04	+11.6%	9.30	10.80	9.00	1,44,402
Oct 2017	9.00	+7.5%	8.30	9.35	8.15	63,507
Aug 2017	8.37	+3.3%	8.26	9.25	8.26	78,304
Jul 2017	8.10	−14.6%	9.50	9.67	7.70	2,84,093
Jun 2017	9.49	+4.3%	9.28	9.55	8.60	1,87,335
May 2017	9.10	−49.7%	18.00	18.00	9.10	2,30,422
Apr 2017	18.10	−15.6%	21.50	25.85	17.95	2,21,435
Mar 2017	21.45	−24.1%	28.10	28.30	19.85	21,75,492
Feb 2017	28.25	+10.8%	26.75	28.45	26.70	2,78,716
Jan 2017	25.50	+29.8%	20.60	25.50	20.60	16,290
Dec 2016	19.65	+29.7%	15.90	19.65	15.90	8,454
Nov 2016	15.15	–	11.11	15.15	11.11	3,425

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	16.43	16.43	16.43	16.43	16.43	6,812
19 Oct 2026	16.43	16.43	16.43	16.43	16.43	1,752
12 Oct 2026	16.43	16.43	16.43	16.43	16.43	19,655
5 Oct 2026	16.43	16.43	16.43	16.43	16.43	14,169
28 Sep 2026	16.43	16.43	16.43	16.43	16.43	7,581
21 Sep 2026	16.43	16.43	16.43	16.43	16.43	4,303
11 Sep 2026	16.43	16.43	16.43	16.43	16.43	43,707
10 Sep 2026	15.65	15.65	15.65	15.65	15.65	53
9 Sep 2026	14.20	14.91	14.20	14.91	–	60
8 Sep 2026	14.20	14.20	14.20	14.20	14.20	1
7 Sep 2026	13.53	13.53	13.53	13.53	13.53	78
4 Sep 2026	12.89	12.89	12.89	12.89	12.89	15
3 Sep 2026	12.28	12.28	12.28	12.28	12.28	1
2 Sep 2026	11.70	11.70	11.70	11.70	11.70	211
1 Sep 2026	10.62	11.15	10.62	11.15	11.03	217
31 Aug 2026	10.62	10.62	10.62	10.62	10.62	45
28 Aug 2026	10.12	10.12	10.12	10.12	10.12	25
27 Aug 2026	10.46	10.46	10.46	10.46	10.46	5,797
26 Aug 2026	10.46	10.46	10.12	10.12	–	19
25 Aug 2026	9.52	10.46	9.52	10.46	10.40	52,262
21 Aug 2026	9.88	9.97	9.88	9.97	–	50
20 Aug 2026	10.08	10.08	10.08	10.08	10.08	42

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
29 Jul 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.