Intrasoft Technologies Limited ISFT
NSE · India · Retail Trade
INR 97.91+2.05 (+2.14%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 95.86 | -4.25% | INR 101.61 | INR 101.84 | INR 95.11 | 9.35K |
| 2026-09-29 | INR 100.11 | +3.97% | INR 95.10 | INR 101.10 | INR 91.48 | 19.12K |
| 2026-09-28 | INR 96.29 | -2.53% | INR 98.79 | INR 98.79 | INR 93.86 | 25.79K |
| 2026-09-25 | INR 98.79 | -3.28% | INR 101.20 | INR 103.75 | INR 98.05 |
| 145.76K |
| 2026-09-24 | INR 102.14 | -5.10% | INR 105.32 | INR 106.70 | INR 98.00 | 195.97K |
| 2026-09-23 | INR 107.63 | +3.47% | INR 104.90 | INR 114.95 | INR 104.02 | 410.49K |
| 2026-09-22 | INR 104.02 | +12.95% | INR 93.98 | INR 108.24 | INR 91.65 | 385.24K |
| 2026-09-21 | INR 92.09 | -3.23% | INR 94.10 | INR 94.10 | INR 90.50 | 165.04K |
| 2026-09-18 | INR 95.16 | +5.43% | INR 98.97 | INR 98.97 | INR 88.53 | 414.67K |
| 2026-09-17 | INR 90.26 | +19.99% | INR 77.00 | INR 90.26 | INR 76.34 | 226.95K |
| 2026-09-16 | INR 75.22 | -1.79% | INR 78.04 | INR 79.40 | INR 73.40 | 127.84K |
| 2026-09-15 | INR 76.59 | -3.64% | INR 80.40 | INR 80.40 | INR 76.18 | 115.25K |
| 2026-09-14 | INR 79.48 | 0.00% | INR 79.48 | INR 79.48 | INR 79.48 | 0 |
| 2026-09-11 | INR 79.48 | -2.08% | INR 81.78 | INR 81.78 | INR 78.15 | 118.69K |
| 2026-09-10 | INR 81.17 | -1.67% | INR 82.76 | INR 84.37 | INR 80.70 | 135.44K |
| 2026-09-09 | INR 82.55 | +0.26% | INR 82.88 | INR 84.17 | INR 80.75 | 123.64K |
| 2026-09-08 | INR 82.34 | -0.91% | INR 85.00 | INR 86.99 | INR 81.50 | 121.97K |
| 2026-09-07 | INR 83.10 | +1.83% | INR 81.50 | INR 84.18 | INR 81.49 | 127.51K |
| 2026-09-04 | INR 81.61 | -3.75% | INR 85.12 | INR 86.79 | INR 80.80 | 132.77K |
| 2026-09-03 | INR 84.79 | -3.44% | INR 86.80 | INR 88.90 | INR 84.01 | 117.66K |
| 2026-09-02 | INR 87.81 | -5.79% | INR 91.68 | INR 93.88 | INR 87.50 | 19.82K |
| 2026-09-01 | INR 93.21 | -1.25% | INR 94.39 | INR 96.85 | INR 92.13 | 124.64K |
| 2026-08-31 | INR 94.39 | +0.30% | INR 94.00 | INR 97.44 | INR 93.05 | 124.35K |
| 2026-08-28 | INR 94.11 | -1.11% | INR 93.36 | INR 99.15 | INR 93.21 | 123.21K |
| 2026-08-27 | INR 95.17 | -1.56% | INR 92.89 | INR 97.00 | INR 92.72 | 132.40K |
| 2026-08-26 | INR 96.68 | +5.73% | INR 91.50 | INR 98.00 | INR 91.44 | 161.38K |
| 2026-08-25 | INR 91.44 | +4.61% | INR 86.12 | INR 95.95 | INR 85.35 | 215.60K |
| 2026-08-24 | INR 87.41 | +1.43% | INR 87.50 | INR 87.99 | INR 84.40 | 124.03K |
| 2026-08-21 | INR 86.18 | -0.29% | INR 88.49 | INR 88.49 | INR 83.81 | 133.58K |
| 2026-08-20 | INR 86.43 | +1.97% | INR 85.00 | INR 88.87 | INR 82.40 | 96.60K |
| 2026-08-19 | INR 84.76 | +5.54% | INR 78.49 | INR 86.00 | INR 78.49 | 119.68K |
| 2026-08-18 | INR 80.31 | -2.36% | INR 82.25 | INR 83.47 | INR 80.25 | 110.16K |
| 2026-08-17 | INR 82.25 | -0.10% | INR 83.00 | INR 84.00 | INR 80.10 | 64.23K |
| 2026-08-14 | INR 82.33 | +7.33% | INR 77.89 | INR 84.50 | INR 77.89 | 129.56K |
| 2026-08-13 | INR 76.71 | -3.10% | INR 79.16 | INR 79.16 | INR 76.50 | 63.85K |
| 2026-08-12 | INR 79.16 | -0.45% | INR 79.00 | INR 79.50 | INR 77.51 | 210.17K |
| 2026-08-11 | INR 79.52 | +1.11% | INR 78.94 | INR 80.00 | INR 75.85 | 10.34K |
| 2026-08-10 | INR 78.65 | +0.96% | INR 77.90 | INR 79.50 | INR 77.05 | 8.77K |
| 2026-08-07 | INR 77.90 | -0.95% | INR 78.65 | INR 81.00 | INR 76.50 | 3.86K |
| 2026-08-06 | INR 78.65 | -1.55% | INR 80.28 | INR 80.28 | INR 78.20 | 2.61K |
| 2026-08-05 | INR 79.89 | +0.47% | INR 79.01 | INR 81.45 | INR 77.30 | 23.43K |
| 2026-08-04 | INR 79.52 | -3.61% | INR 83.00 | INR 85.00 | INR 78.26 | 18.97K |
| 2026-08-03 | INR 82.50 | +1.46% | INR 82.50 | INR 84.00 | INR 78.30 | 5.29K |
| 2026-07-31 | INR 81.31 | +2.02% | INR 78.10 | INR 83.50 | INR 78.10 | 22.41K |
| 2026-07-30 | INR 79.70 | +0.52% | INR 78.00 | INR 82.50 | INR 78.00 | 4.34K |
| 2026-07-29 | INR 79.29 | +0.52% | INR 79.98 | INR 84.50 | INR 76.51 | 24.98K |
| 2026-07-28 | INR 78.88 | +2.35% | INR 77.45 | INR 80.50 | INR 77.07 | 15.46K |
| 2026-07-27 | INR 77.07 | +1.09% | INR 79.20 | INR 79.20 | INR 75.05 | 12.67K |
| 2026-07-24 | INR 76.24 | +0.65% | INR 75.01 | INR 76.89 | INR 72.80 | 2.03K |
| 2026-07-23 | INR 75.75 | +4.98% | INR 71.10 | INR 76.50 | INR 70.76 | 41.65K |
| 2026-07-22 | INR 72.16 | -1.51% | INR 72.67 | INR 74.00 | INR 72.00 | 2.92K |
| 2026-07-21 | INR 73.27 | +0.83% | INR 72.67 | INR 75.00 | INR 72.67 | 9.06K |
| 2026-07-20 | INR 72.67 | -2.39% | INR 75.90 | INR 75.90 | INR 72.05 | 2.19K |
| 2026-07-17 | INR 74.45 | -4.29% | INR 78.40 | INR 78.49 | INR 74.11 | 28.49K |
| 2026-07-16 | INR 77.79 | -1.02% | INR 76.35 | INR 79.24 | INR 76.35 | 1.93K |
| 2026-07-15 | INR 78.59 | -0.05% | INR 78.00 | INR 78.99 | INR 76.62 | 23.06K |
| 2026-07-14 | INR 78.63 | +1.26% | INR 79.20 | INR 79.50 | INR 76.25 | 8.58K |
| 2026-07-13 | INR 77.65 | -0.27% | INR 77.86 | INR 79.50 | INR 75.60 | 15.85K |
| 2026-07-10 | INR 77.86 | +2.11% | INR 77.70 | INR 78.00 | INR 76.15 | 11.34K |
| 2026-07-09 | INR 76.25 | +1.30% | INR 75.11 | INR 78.25 | INR 75.11 | 7.53K |
| 2026-07-08 | INR 75.27 | -1.39% | INR 77.50 | INR 78.00 | INR 75.00 | 11.24K |
| 2026-07-07 | INR 76.33 | -2.47% | INR 79.60 | INR 79.60 | INR 75.80 | 8.30K |
| 2026-07-06 | INR 78.26 | +1.19% | INR 77.00 | INR 78.51 | INR 76.51 | 15.05K |
| 2026-07-03 | INR 77.34 | -0.21% | INR 77.70 | INR 78.59 | INR 76.16 | 22.35K |
| 2026-07-02 | INR 77.50 | -1.11% | INR 77.70 | INR 79.06 | INR 75.05 | 48.15K |
| 2026-07-01 | INR 78.37 | -2.12% | INR 79.00 | INR 82.77 | INR 76.40 | 23.48K |
| 2026-06-30 | INR 80.07 | +0.92% | INR 78.15 | INR 81.60 | INR 78.15 | 1.99K |
| 2026-06-29 | INR 79.34 | +1.61% | INR 80.20 | INR 80.49 | INR 76.83 | 7.82K |
| 2026-06-26 | INR 78.08 | 0.00% | INR 78.08 | INR 78.08 | INR 78.08 | 0 |
| 2026-06-25 | INR 78.08 | -2.58% | INR 80.15 | INR 80.15 | INR 78.00 | 3.92K |
| 2026-06-24 | INR 80.15 | -0.10% | INR 81.50 | INR 81.50 | INR 80.00 | 4.14K |
| 2026-06-23 | INR 80.23 | -1.02% | INR 81.06 | INR 81.88 | INR 79.86 | 4.37K |
| 2026-06-22 | INR 81.06 | +0.06% | INR 80.50 | INR 83.40 | INR 80.50 | 14.67K |
| 2026-06-19 | INR 81.01 | -1.81% | INR 82.40 | INR 82.40 | INR 80.35 | 16.02K |
| 2026-06-18 | INR 82.50 | -1.29% | INR 83.01 | INR 84.75 | INR 81.50 | 22.49K |
| 2026-06-17 | INR 83.58 | -2.51% | INR 85.73 | INR 85.98 | INR 82.01 | 17.60K |
| 2026-06-16 | INR 85.73 | +1.24% | INR 85.75 | INR 85.94 | INR 84.76 | 10.87K |
| 2026-06-15 | INR 84.68 | -0.11% | INR 84.77 | INR 86.00 | INR 83.55 | 4.46K |
| 2026-06-12 | INR 84.77 | +1.46% | INR 83.10 | INR 85.85 | INR 83.06 | 3.36K |
| 2026-06-11 | INR 83.55 | -2.54% | INR 85.70 | INR 86.00 | INR 81.06 | 13.64K |
| 2026-06-10 | INR 85.73 | +0.79% | INR 84.51 | INR 86.50 | INR 84.01 | 8.23K |
| 2026-06-09 | INR 85.06 | -0.33% | INR 85.70 | INR 86.00 | INR 84.10 | 7.38K |
| 2026-06-08 | INR 85.34 | +0.99% | INR 84.50 | INR 86.00 | INR 83.41 | 12.17K |
| 2026-06-05 | INR 84.50 | +1.65% | INR 83.24 | INR 86.30 | INR 83.24 | 12.91K |
| 2026-06-04 | INR 83.13 | -2.29% | INR 84.05 | INR 86.90 | INR 82.50 | 12.93K |
| 2026-06-03 | INR 85.08 | -0.47% | INR 84.00 | INR 87.80 | INR 83.36 | 17.16K |
| 2026-06-02 | INR 85.48 | -0.25% | INR 86.11 | INR 86.13 | INR 83.32 | 21.43K |
| 2026-06-01 | INR 85.69 | +0.80% | INR 85.01 | INR 86.99 | INR 82.60 | 12.34K |
| 2026-05-29 | INR 85.01 | -1.07% | INR 82.50 | INR 85.93 | INR 82.50 | 13.67K |
| 2026-05-28 | INR 85.93 | 0.00% | INR 85.93 | INR 85.93 | INR 85.93 | 0 |