BSE · SHELTER · stock
Shelter Pharma Limited (SHELTER) stock price history
Every BSE trading session of Shelter Pharma Limited from Aug 23, 2023 to Sep 28, 2026: 764 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHELTER adjusted close, 2023 to 2026
- ₹72.95
- All time high, 2024
- ₹46.51
- 52 week high, ₹23.00 low
- 764
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SHELTER key facts
- Shelter Pharma Limited (SHELTER) closed at ₹37.30 on Sep 28, 2026 on BSE.
- SHELTER's all time high close is ₹72.95, set on Jan 10, 2024; its all time low close is ₹25.15 on Jul 13, 2026.
- SHELTER's 52 week range is ₹23.00 to ₹46.51.
- SHELTER returned -15.2% over the year to Sep 28, 2026.
- Since Aug 23, 2023 SHELTER returned -10%, -3.3% a year compounded.
- SHELTER's deepest drawdown was -65.5% from Jan 10, 2024 to Jul 13, 2026.
- DataCedar holds 764 daily sessions of SHELTER history from Aug 23, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHELTER price chart, 2023 to 2026
SHELTER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.9% |
| 3 months | +28.6% |
| 6 months | +28.6% |
| Year to date | +1.5% |
| 1 year | -15.2% |
| 3 years | -7.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 23, 2023 | -9.8% |
| Compound annual growth, 3.1 years | -3.3% |
SHELTER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹72.95 on Jan 10, 2024
- All time low close
- ₹25.15 on Jul 13, 2026
- 52 week high
- ₹46.51 on Nov 10, 2025
- 52 week low
- ₹23.00 on Jul 9, 2026
- Deepest drawdown
- -65.5% from Jan 10, 2024 to Jul 13, 2026, not yet recovered
- Best single session
- +20.0% on Nov 16, 2023
- Worst single session
- -12.8% on May 27, 2024
- Volatility, 1 year annualised
- 54.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +2%
- Worst calendar year
- 2025, -34%
SHELTER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 23, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.56 | ₹44.95 | ₹23.00 | ₹37.30 | +1.5% | 5.3M | 184 |
| 2025 | ₹56.32 | ₹69.14 | ₹35.41 | ₹36.75 | -33.6% | 8.1M | 248 |
| 2024 | ₹55.66 | ₹79.70 | ₹40.77 | ₹55.34 | +2.1% | 15.9M | 245 |
| 2023 | ₹39.38 | ₹69.89 | ₹36.94 | ₹54.18 | n/a | 13.4M | 87 |
SHELTER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹37.30 | +18.4% |
| August 2026 | ₹31.50 | +17.8% |
| July 2026 | ₹26.75 | -10.5% |
| June 2026 | ₹29.90 | -6.8% |
| May 2026 | ₹32.07 | +5.5% |
| April 2026 | ₹30.39 | +13.3% |
| March 2026 | ₹26.83 | -26.1% |
| February 2026 | ₹36.30 | -11.0% |
| January 2026 | ₹40.80 | +11.0% |
| December 2025 | ₹36.75 | -12.5% |
| November 2025 | ₹41.99 | +0.6% |
| October 2025 | ₹41.73 | -6.4% |
About the SHELTER data
Daily bars. 764 sessions from Aug 23, 2023 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHELTER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHAWGELTIN Narmada Gelatines Limited
- SHAYONAENG Shayona Engineering Limited
- SHBAJRG Shri Bajrang Alliance Limited
- SHEKHAWATI Shekhawati Industries Limited
- SHEMAROO Shemaroo Entertainment Limited
- SHENTRA Midaas Fashions Limited
- SHERVANI Shervani Industrial Syndicate Limited
- SHESHAINDS Sheshadri Industries Limited
Common questions
SHELTER share price history
