Shelter Infra Projects share price history

BSE: 526839ConstructionSmall Cap

Shelter Infra Projects Limited · Face value ₹10 · Listed Apr 1995

₹16.50₹0.24 (1.43%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹16.74.

28 Oct: open ₹16.70, high ₹16.70, low ₹16.50

52-week range of traded prices to 28 Oct 2026

₹11.00Low, 19 Feb 2026₹20.90High, 12 Jun 2026

Under BSE's graded surveillance, stage 0, 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: ₹5.89 Cr4,986th largest listed
P/E: Lossover the last 12 months
P/B: 1.54
Dividend yield: Nonein the last 12 months
ROE: −4.8%
ROCE: −7.9%
Debt to equity: 0.00
Volume, BSE: 2

Shelter Infra Projects share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Shelter Infra Projects' share price is on record from 2 Jan 2007, when it closed at ₹30.65, to 28 Oct 2026. Its highest close was ₹95.95 on 17 Feb 2010 and its lowest ₹4.75 on 8 Sep 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.50	+20.0%	20.00	11.00	14.10	20.90	11.00	1,95,024
2025	13.75	−25.8%	19.33	11.53	18.52	19.33	11.53	1,46,951
2024	18.52	+58.2%	19.67	9.50	11.71	20.00	9.50	5,42,197
2023	11.71	−9.2%	13.49	5.52	12.90	13.61	5.29	6,05,782
2022	12.90	−7.9%	22.70	12.35	14.00	22.80	12.00	1,17,432
2021	14.00	+15.2%	14.80	8.20	12.75	15.08	8.15	92,295
2020	12.15	−8.6%	16.44	7.99	13.30	17.20	7.99	57,337
2019	13.30	−15.6%	17.00	9.00	16.50	17.30	9.00	25,589
2018	15.75	+94.0%	19.20	7.72	7.72	19.20	7.72	90,441
2017	8.12	−29.4%	13.60	4.75	10.93	13.60	4.75	84,532
2016	11.50	−23.3%	22.15	9.31	15.70	22.15	9.31	73,557
2015	15.00	+18.6%	23.50	11.81	12.02	24.00	10.90	69,799
2014	12.65	−63.3%	36.00	12.65	34.20	36.00	12.41	1,21,872
2013	34.50	+8.0%	40.20	15.95	30.40	40.20	15.25	57,686
2012	31.95	−11.5%	49.00	23.70	34.30	51.95	23.05	2,55,611
2011	36.10	−42.5%	82.50	34.05	61.05	86.45	33.00	2,83,557
2010	62.80	+18.0%	95.95	49.25	53.95	97.00	47.05	8,75,308
2009	53.20	+304.9%	64.65	8.29	13.21	67.85	8.17	21,13,304
2008	13.14	−59.7%	35.90	12.40	34.20	37.60	12.10	9,83,816
2007	32.60	–	35.60	16.55	29.65	36.75	15.05	17,81,816

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.50	−0.1%	16.51	18.03	14.03	6,421
Sep 2026	16.51	+21.0%	13.11	16.51	11.80	16,323
Aug 2026	13.65	−9.0%	15.07	16.91	13.01	10,810
Jul 2026	15.00	−14.3%	17.50	18.37	13.41	7,777
Jun 2026	17.50	+5.5%	16.66	20.90	16.20	11,983
May 2026	16.59	−4.7%	18.00	18.80	16.02	35,323
Apr 2026	17.40	+37.4%	13.29	17.70	13.29	35,000
Mar 2026	12.66	−14.7%	14.12	15.31	11.00	28,137
Feb 2026	14.84	−1.1%	15.00	15.00	11.00	29,831
Jan 2026	15.00	+9.1%	14.10	16.00	12.16	13,419
Dec 2025	13.75	−14.1%	16.00	17.45	13.75	8,882
Nov 2025	16.00	−10.7%	17.91	19.00	15.00	17,244
Oct 2025	17.91	+15.5%	14.74	18.69	14.74	21,576
Sep 2025	15.51	+8.2%	14.34	17.00	13.69	14,497
Aug 2025	14.34	−9.5%	15.84	15.84	13.50	21,076
Jul 2025	15.84	−1.0%	15.68	16.75	14.51	10,481
Jun 2025	16.00	−2.5%	16.33	16.33	15.00	2,892
May 2025	16.41	+2.6%	16.00	17.60	13.55	5,585
Apr 2025	16.00	+10.3%	14.50	16.35	12.19	1,892
Mar 2025	14.50	+20.8%	12.00	15.99	11.53	8,757
Feb 2025	12.00	−15.0%	14.11	17.20	12.00	22,656
Jan 2025	14.11	−23.8%	18.52	19.33	14.11	11,413
Dec 2024	18.52	+8.9%	17.02	19.67	16.20	44,199
Nov 2024	17.00	−5.5%	17.99	19.12	13.65	30,592
Oct 2024	17.99	+44.8%	13.50	20.00	11.96	1,10,330
Sep 2024	12.42	+3.5%	10.99	14.95	10.82	53,068
Aug 2024	12.00	+0.4%	11.90	13.50	10.51	30,809
Jul 2024	11.95	+0.8%	11.26	12.65	10.47	17,928
Jun 2024	11.85	−0.6%	11.30	12.45	9.50	23,499
May 2024	11.92	+10.4%	10.80	12.46	9.55	56,403
Apr 2024	10.80	+10.1%	9.81	12.40	9.79	23,062
Mar 2024	9.81	−10.9%	11.55	12.05	9.80	46,932
Feb 2024	11.01	−14.8%	13.35	14.93	11.00	48,735
Jan 2024	12.93	+10.4%	11.71	12.95	11.02	56,640
Dec 2023	11.71	+6.6%	10.78	12.29	10.25	44,131
Nov 2023	10.99	+21.7%	9.03	11.52	8.60	53,612
Oct 2023	9.03	−29.3%	13.02	13.03	8.20	46,665
Sep 2023	12.78	+47.2%	8.85	12.78	8.85	81,989
Aug 2023	8.68	+44.7%	6.00	8.68	5.70	1,36,310
Jul 2023	6.00	−2.0%	6.12	6.26	5.50	45,399
Jun 2023	6.12	−28.4%	8.13	8.13	5.29	1,09,352
May 2023	8.55	−13.4%	9.87	10.50	8.55	11,233
Apr 2023	9.87	−5.1%	10.40	10.92	9.87	855
Mar 2023	10.40	+10.1%	9.90	12.60	9.77	31,389
Feb 2023	9.45	−27.3%	13.61	13.61	7.81	36,945
Jan 2023	12.99	+0.7%	12.90	13.49	11.48	7,902
Dec 2022	12.90	−22.6%	17.00	17.00	12.00	30,733
Nov 2022	16.67	+12.3%	15.50	17.42	13.95	8,048
Oct 2022	14.85	+9.2%	12.92	15.60	12.92	2,547
Sep 2022	13.60	−3.5%	14.00	15.19	13.31	2,388
Aug 2022	14.10	+0.7%	14.10	14.15	14.10	2,054
Jul 2022	14.00	−20.0%	18.00	18.00	13.45	1,399
Jun 2022	17.50	+8.4%	15.35	18.60	15.35	796
May 2022	16.15	−10.3%	18.00	18.00	14.60	1,800
Apr 2022	18.00	−2.4%	18.45	22.80	17.40	4,051
Mar 2022	18.45	−3.9%	19.00	21.50	16.80	18,924
Feb 2022	19.19	+27.9%	15.00	19.19	13.00	24,354
Jan 2022	15.00	+7.1%	14.00	16.51	13.00	20,338
Dec 2021	14.00	+15.7%	12.10	14.64	9.95	11,857
Nov 2021	12.10	−13.6%	14.00	14.15	12.10	11,932
Oct 2021	14.00	+4.1%	13.45	15.08	12.83	18,287
Sep 2021	13.45	+25.9%	10.96	14.28	9.97	15,235
Aug 2021	10.68	−8.5%	12.24	12.65	9.35	12,156
Jul 2021	11.67	+0.7%	11.59	12.80	10.47	5,352
Jun 2021	11.59	+18.0%	9.82	12.30	8.15	7,828
May 2021	9.82	+7.3%	9.15	10.86	9.15	2,500
Apr 2021	9.15	0.0%	9.15	9.15	9.15	2
Mar 2021	9.15	+11.6%	8.20	9.19	8.20	727
Feb 2021	8.20	−13.7%	9.05	9.05	8.20	2,790
Jan 2021	9.50	−21.8%	12.75	13.38	9.50	3,629
Dec 2020	12.15	−22.1%	15.50	15.50	11.35	5,115
Nov 2020	15.60	−5.1%	16.40	17.20	15.60	44
Oct 2020	16.44	+15.4%	14.80	16.44	14.80	1,310
Sep 2020	14.25	+15.7%	11.72	14.25	9.25	6,847
Aug 2020	12.32	−12.7%	14.80	14.80	10.69	7,676
Jul 2020	14.11	+39.4%	10.62	14.11	10.12	16,887
Jun 2020	10.12	+18.4%	8.97	11.23	8.51	6,785
May 2020	8.55	+1.7%	7.99	8.61	7.99	2,988
Apr 2020	8.41	−25.9%	10.84	10.84	8.41	455
Mar 2020	11.35	−0.4%	11.40	11.97	11.35	102
Feb 2020	11.40	+8.6%	9.98	11.45	9.50	104
Jan 2020	10.50	−21.1%	13.30	13.96	10.31	9,024
Dec 2019	13.30	+20.9%	11.00	14.45	11.00	450
Nov 2019	11.00	−6.8%	11.21	12.00	9.51	3,847
Oct 2019	11.80	−22.9%	16.00	16.00	11.80	193
Sep 2019	15.30	+20.5%	12.70	15.30	12.45	1,080
Aug 2019	12.70	−7.6%	14.30	17.00	12.10	713
Jul 2019	13.75	+14.6%	12.00	13.75	12.00	113
Jun 2019	12.00	−0.7%	12.60	14.33	11.44	1,926
May 2019	12.09	+9.3%	10.51	12.12	10.00	1,056
Apr 2019	11.06	+10.6%	10.50	12.15	10.40	5,233
Mar 2019	10.00	+2.6%	9.27	11.47	9.00	4,123
Feb 2019	9.75	−8.0%	10.10	10.60	9.75	5,563
Jan 2019	10.60	−32.7%	16.50	17.30	10.15	1,292
Dec 2018	15.75	−17.8%	18.20	18.20	13.85	485
Nov 2018	19.15	+15.4%	18.25	19.20	13.50	834
Oct 2018	16.60	+12.2%	14.06	17.55	12.03	2,030
Sep 2018	14.80	−1.0%	15.60	16.25	12.45	29,044
Aug 2018	14.95	+30.1%	11.80	16.92	10.15	33,301
Jul 2018	11.49	+11.3%	10.25	11.55	9.66	3,103
Jun 2018	10.32	+13.8%	9.52	11.40	9.20	5,610
May 2018	9.07	+9.1%	8.70	9.13	8.62	63
Apr 2018	8.31	+0.1%	8.50	9.00	8.15	2,040
Mar 2018	8.30	−20.6%	10.97	11.05	8.17	2,382
Feb 2018	10.45	−4.1%	11.11	11.11	9.49	1,865
Jan 2018	10.90	+34.2%	7.72	11.10	7.72	9,684
Dec 2017	8.12	+5.5%	8.08	8.12	8.08	300
Nov 2017	7.70	−0.6%	7.37	7.73	7.02	6,125
Oct 2017	7.75	+63.2%	4.75	8.12	4.75	22,560
Sep 2017	4.75	−5.0%	4.75	4.75	4.75	121
Aug 2017	5.00	−20.9%	6.35	6.35	4.95	1,798
Jul 2017	6.32	−13.1%	6.91	8.39	5.72	15,032
Jun 2017	7.27	−27.1%	9.48	9.48	7.27	5,448
May 2017	9.97	−23.3%	12.35	13.27	8.90	12,141
Apr 2017	13.00	+10.8%	11.15	13.50	9.95	5,737
Mar 2017	11.73	+1.1%	11.05	13.60	10.44	2,786
Feb 2017	11.60	−5.3%	12.20	12.90	10.77	7,285
Jan 2017	12.25	+6.5%	10.93	13.49	10.45	5,199
Dec 2016	11.50	−17.6%	14.63	14.63	9.31	2,247
Nov 2016	13.95	+9.4%	12.20	14.01	11.52	1,467
Oct 2016	12.75	+9.0%	11.70	12.75	10.00	3,036
Sep 2016	11.70	−10.0%	13.00	13.00	9.33	3,562
Aug 2016	13.00	−7.1%	12.60	13.90	10.71	5,179
Jul 2016	14.00	+11.1%	12.40	14.57	11.00	11,276
Jun 2016	12.60	+1.9%	12.35	14.00	11.48	18,353
May 2016	12.37	−4.5%	13.59	14.50	11.02	11,881
Apr 2016	12.95	−30.0%	19.00	19.90	12.95	10,733
Mar 2016	18.50	−15.3%	21.95	21.95	18.35	1,102
Feb 2016	21.85	+27.8%	17.95	22.15	17.05	3,565
Jan 2016	17.10	+14.0%	15.70	17.70	14.35	1,156
Dec 2015	15.00	−6.8%	16.90	16.90	12.35	9,417
Nov 2015	16.10	−8.5%	18.00	18.60	16.10	1,685
Oct 2015	17.60	−4.3%	17.00	19.50	15.75	2,269
Sep 2015	18.40	−3.2%	18.05	19.90	14.60	2,706
Aug 2015	19.00	+15.2%	16.30	19.00	14.00	5,946
Jul 2015	16.50	−17.1%	18.95	21.00	15.30	15,022
Jun 2015	19.90	−15.3%	23.00	24.00	17.10	7,177
May 2015	23.50	+9.3%	21.50	24.00	20.40	257
Apr 2015	21.50	+22.2%	17.25	21.50	17.10	2,984
Mar 2015	17.60	+6.7%	15.70	17.60	14.30	2,170
Feb 2015	16.50	+20.2%	15.00	16.50	11.51	6,712
Jan 2015	13.73	+8.5%	12.02	15.27	10.90	13,454
Dec 2014	12.65	−9.0%	13.40	14.74	12.41	10,533
Nov 2014	13.90	−10.3%	15.55	17.20	12.60	12,614
Oct 2014	15.50	−10.7%	17.10	18.10	14.75	6,505
Sep 2014	17.35	+2.1%	17.80	17.85	14.05	14,708
Aug 2014	17.00	−3.7%	18.50	20.00	15.80	1,624
Jul 2014	17.65	−23.3%	24.15	25.35	16.55	11,099
Jun 2014	23.00	+33.7%	16.60	23.15	16.00	17,563
May 2014	17.20	−0.3%	16.65	19.30	16.00	12,361
Apr 2014	17.25	−29.6%	23.30	24.75	15.50	21,384
Mar 2014	24.50	−20.1%	29.15	34.70	23.65	11,063
Feb 2014	30.65	−10.1%	34.20	35.50	28.25	1,600
Jan 2014	34.10	−1.2%	34.20	36.00	33.05	818
Dec 2013	34.50	0.0%	34.25	36.00	32.35	97
Nov 2013	34.50	+0.7%	33.00	36.00	31.00	1,836
Oct 2013	34.25	+3.8%	34.50	40.20	29.65	1,304
Sep 2013	33.00	+8.2%	30.50	39.55	30.50	521
Aug 2013	30.50	+1.7%	29.00	32.95	26.50	264
Jul 2013	30.00	+8.7%	27.60	31.00	27.55	69
Jun 2013	27.60	+20.3%	23.50	30.00	23.50	94
May 2013	22.95	+4.8%	21.00	24.50	21.00	1,328
Apr 2013	21.90	+31.5%	16.00	23.00	15.25	701
Mar 2013	16.65	−17.0%	21.05	25.10	15.65	8,324
Feb 2013	20.05	−39.2%	32.65	32.90	19.00	23,463
Jan 2013	33.00	+3.3%	30.40	33.30	25.40	19,685
Dec 2012	31.95	+8.1%	28.10	32.35	27.70	5,336
Nov 2012	29.55	+14.8%	25.05	30.10	25.05	48,987
Oct 2012	25.75	−0.8%	23.95	28.90	23.05	13,749
Sep 2012	25.95	−2.3%	25.05	30.25	25.05	20,499
Aug 2012	26.55	−16.0%	32.95	37.00	25.50	11,138
Jul 2012	31.60	+13.3%	25.20	36.70	25.20	16,132
Jun 2012	27.90	−12.8%	31.50	38.30	25.00	20,354
May 2012	32.00	−12.8%	35.50	45.00	32.00	24,720
Apr 2012	36.70	−8.5%	42.00	45.40	33.00	25,846
Mar 2012	40.10	−15.4%	47.95	51.95	38.00	29,964
Feb 2012	47.40	+1.7%	44.30	50.00	40.00	34,198
Jan 2012	46.60	+29.1%	34.30	49.00	32.60	4,688
Dec 2011	36.10	−11.2%	41.05	43.95	34.60	7,338
Nov 2011	40.65	−7.5%	44.00	50.00	39.60	2,739
Oct 2011	43.95	+13.0%	40.00	48.00	39.20	2,311
Sep 2011	38.90	+2.8%	36.00	43.80	34.25	34,882
Aug 2011	37.85	−17.5%	45.10	48.00	33.00	17,677
Jul 2011	45.90	−35.6%	70.00	86.45	43.70	9,882
Jun 2011	71.30	+0.6%	73.90	77.80	67.10	4,453
May 2011	70.85	+15.1%	63.00	74.95	58.00	18,184
Apr 2011	61.55	+32.2%	50.65	65.65	42.65	29,228
Mar 2011	46.55	+16.4%	43.00	50.45	36.50	45,783
Feb 2011	40.00	−33.3%	55.75	70.00	39.65	82,911
Jan 2011	60.00	−4.5%	61.05	68.60	57.30	28,169
Dec 2010	62.80	+0.4%	64.50	69.90	57.05	19,918
Nov 2010	62.55	+4.5%	64.90	78.35	59.00	50,439
Oct 2010	59.85	−6.4%	60.55	67.75	55.65	29,275
Sep 2010	63.95	+13.2%	55.30	68.55	55.30	29,642
Aug 2010	56.50	+1.5%	53.05	60.30	47.05	55,086
Jul 2010	55.65	−26.5%	72.00	77.70	55.15	84,754
Jun 2010	75.75	+7.8%	70.00	87.95	68.05	76,954
May 2010	70.30	−9.6%	81.00	81.30	67.35	32,838
Apr 2010	77.75	−10.4%	82.50	85.40	70.75	39,772
Mar 2010	86.80	−2.3%	88.35	92.60	76.05	81,323
Feb 2010	88.85	+4.2%	89.50	97.00	80.60	1,53,249
Jan 2010	85.25	+60.2%	53.95	85.25	53.95	2,22,058
Dec 2009	53.20	+47.0%	32.70	60.75	32.70	2,23,003
Nov 2009	36.20	−20.8%	43.45	43.45	33.80	1,07,253
Oct 2009	45.70	−27.2%	63.30	67.35	45.70	2,11,271
Sep 2009	62.80	+6.6%	57.10	65.75	57.10	2,23,812
Aug 2009	58.90	+40.2%	43.90	67.85	43.90	5,60,203
Jul 2009	42.00	+45.8%	30.20	46.65	27.40	5,40,077
Jun 2009	28.80	+14.0%	24.05	28.80	20.40	83,494
May 2009	25.26	+90.6%	13.85	26.12	12.60	58,873
Apr 2009	13.25	+59.8%	9.00	13.89	8.38	36,664
Mar 2009	8.29	−26.4%	11.10	11.10	8.17	30,509
Feb 2009	11.26	−22.8%	12.60	16.12	9.47	12,685
Jan 2009	14.59	+11.0%	13.21	16.68	9.86	25,460
Dec 2008	13.14	−8.6%	14.50	16.65	12.10	27,914
Nov 2008	14.37	+0.5%	14.95	17.40	12.31	41,093
Oct 2008	14.30	−24.3%	20.65	22.60	14.25	47,565
Sep 2008	18.90	−29.5%	27.90	28.70	17.15	34,900
Aug 2008	26.80	−5.3%	28.80	31.00	24.10	61,088
Jul 2008	28.30	+8.8%	25.80	29.60	24.75	68,897
Jun 2008	26.00	−8.9%	27.50	30.20	25.20	82,900
May 2008	28.55	+12.2%	24.05	33.60	23.00	1,51,968
Apr 2008	25.45	+13.9%	23.00	27.15	21.50	76,458
Mar 2008	22.35	+9.0%	19.60	24.15	16.55	1,65,700
Feb 2008	20.50	−2.6%	20.10	23.00	19.05	50,421
Jan 2008	21.05	−35.4%	34.20	37.60	20.00	1,74,912
Dec 2007	32.60	+29.9%	26.90	33.05	22.55	2,91,908
Nov 2007	25.10	+44.7%	18.00	31.50	15.05	3,56,925
Oct 2007	17.35	−13.3%	19.60	22.85	15.90	1,22,762
Sep 2007	20.00	−4.5%	20.20	24.00	19.10	1,00,894
Aug 2007	20.95	−4.6%	21.50	22.00	16.65	54,015
Jul 2007	21.95	−4.8%	23.20	24.70	20.45	95,129
Jun 2007	23.05	−3.2%	22.30	25.80	19.15	39,931
May 2007	23.80	−7.4%	25.05	27.90	20.00	1,00,728
Apr 2007	25.70	+9.4%	22.95	32.45	22.10	1,69,019
Mar 2007	23.50	−9.1%	26.00	27.45	18.00	1,40,306
Feb 2007	25.85	−12.1%	24.00	36.60	23.50	1,37,261
Jan 2007	29.40	–	29.65	36.75	26.00	1,72,938

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	16.70	16.70	16.50	16.50	–	2
27 Oct 2026	17.00	17.00	16.74	16.74	–	51
26 Oct 2026	16.74	16.74	16.74	16.74	16.74	118
23 Oct 2026	16.84	16.84	16.74	16.74	–	88
22 Oct 2026	16.51	16.84	16.51	16.84	–	33
21 Oct 2026	16.99	16.99	16.90	16.90	–	79
19 Oct 2026	16.40	18.03	16.40	16.81	16.78	131
16 Oct 2026	16.49	16.49	16.40	16.40	–	33
15 Oct 2026	16.42	16.42	16.42	16.42	16.42	78
14 Oct 2026	16.30	16.50	16.00	16.50	16.22	139
13 Oct 2026	16.40	16.40	16.30	16.35	16.35	127
12 Oct 2026	15.70	16.50	15.70	16.43	16.28	2,274
9 Oct 2026	15.36	16.00	15.36	15.70	15.53	1,759
8 Oct 2026	14.98	15.35	14.98	15.35	–	3
7 Oct 2026	14.90	14.99	14.90	14.99	–	75
6 Oct 2026	14.03	15.55	14.03	14.20	14.30	978
5 Oct 2026	15.50	15.88	15.01	15.15	15.82	334
1 Oct 2026	16.51	16.51	14.86	14.86	16.33	119
30 Sep 2026	16.45	16.51	16.37	16.51	16.44	167
29 Sep 2026	15.01	15.01	15.01	15.01	15.01	14
28 Sep 2026	14.99	14.99	14.63	14.63	14.97	189
25 Sep 2026	15.00	15.00	14.56	14.56	14.89	197

Prices in ₹ per share as traded, not adjusted.