Ishan International Limited ISHAN
NSE · India · Distribution Services
INR 2.25-0.10 (-4.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 0.45 | -10.00% | INR 0.45 | INR 0.45 | INR 0.45 | 48.00K |
| 2026-09-30 | INR 0.50 | 0.00% | INR 0.45 | INR 0.50 | INR 0.45 | 144.00K |
| 2026-09-29 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 0 |
| 2026-09-28 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 |
| 48.00K |
| 2026-09-25 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 0 |
| 2026-09-24 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 48.00K |
| 2026-09-23 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 144.00K |
| 2026-09-22 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 48.00K |
| 2026-09-21 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 0 |
| 2026-09-18 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 0 |
| 2026-09-17 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 48.00K |
| 2026-09-16 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 0 |
| 2026-09-15 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 528.00K |
| 2026-09-11 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 48.00K |
| 2026-09-10 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 0 |
| 2026-09-09 | INR 0.50 | -9.09% | INR 0.50 | INR 0.50 | INR 0.50 | 96.00K |
| 2026-09-08 | INR 0.55 | 0.00% | INR 0.55 | INR 0.55 | INR 0.55 | 0 |
| 2026-09-07 | INR 0.55 | 0.00% | INR 0.55 | INR 0.55 | INR 0.55 | 48.00K |
| 2026-09-04 | INR 0.55 | +10.00% | INR 0.50 | INR 0.55 | INR 0.50 | 96.00K |
| 2026-09-03 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 0 |
| 2026-09-02 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 192.00K |
| 2026-09-01 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 96.00K |
| 2026-08-31 | INR 0.50 | -9.09% | INR 0.60 | INR 0.60 | INR 0.50 | 1.06M |
| 2026-08-28 | INR 0.55 | 0.00% | INR 0.55 | INR 0.55 | INR 0.55 | 0 |
| 2026-08-27 | INR 0.55 | 0.00% | INR 0.55 | INR 0.55 | INR 0.55 | 144.00K |
| 2026-08-26 | INR 0.55 | +10.00% | INR 0.50 | INR 0.55 | INR 0.50 | 1.20M |
| 2026-08-25 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 144.00K |
| 2026-08-24 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 48.00K |
| 2026-08-21 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.45 | 192.00K |
| 2026-08-20 | INR 0.50 | +11.11% | INR 0.50 | INR 0.50 | INR 0.50 | 240.00K |
| 2026-08-19 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 0 |
| 2026-08-18 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 0 |
| 2026-08-17 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 48.00K |
| 2026-08-14 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 0 |
| 2026-08-13 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 0 |
| 2026-08-12 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 0 |
| 2026-08-11 | INR 0.45 | -10.00% | INR 0.50 | INR 0.50 | INR 0.45 | 96.00K |
| 2026-08-10 | INR 0.50 | +11.11% | INR 0.50 | INR 0.50 | INR 0.50 | 240.00K |
| 2026-08-07 | INR 0.45 | -10.00% | INR 0.45 | INR 0.45 | INR 0.45 | 240.00K |
| 2026-08-06 | INR 0.50 | 0.00% | INR 0.45 | INR 0.50 | INR 0.45 | 144.00K |
| 2026-08-05 | INR 0.50 | +11.11% | INR 0.50 | INR 0.50 | INR 0.50 | 96.00K |
| 2026-08-04 | INR 0.45 | 0.00% | INR 0.50 | INR 0.50 | INR 0.45 | 144.00K |
| 2026-08-03 | INR 0.45 | 0.00% | INR 0.50 | INR 0.50 | INR 0.45 | 336.00K |
| 2026-07-31 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 144.00K |
| 2026-07-30 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 0 |
| 2026-07-29 | INR 0.45 | 0.00% | INR 0.45 | INR 0.45 | INR 0.45 | 0 |
| 2026-07-28 | INR 0.45 | -10.00% | INR 0.50 | INR 0.50 | INR 0.45 | 336.00K |
| 2026-07-27 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 144.00K |
| 2026-07-24 | INR 0.50 | 0.00% | INR 0.50 | INR 0.55 | INR 0.50 | 144.00K |
| 2026-07-23 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 144.00K |
| 2026-07-22 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 240.00K |
| 2026-07-21 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 192.00K |
| 2026-07-20 | INR 0.50 | +11.11% | INR 0.50 | INR 0.50 | INR 0.45 | 384.00K |
| 2026-07-17 | INR 0.45 | -10.00% | INR 0.50 | INR 0.50 | INR 0.45 | 240.00K |
| 2026-07-16 | INR 0.50 | 0.00% | INR 0.50 | INR 0.50 | INR 0.50 | 288.00K |
| 2026-07-15 | INR 0.50 | 0.00% | INR 0.50 | INR 0.55 | INR 0.50 | 432.00K |
| 2026-07-14 | INR 0.50 | -9.09% | INR 0.55 | INR 0.55 | INR 0.50 | 2.11M |
| 2026-07-13 | INR 0.55 | +10.00% | INR 0.50 | INR 0.55 | INR 0.50 | 480.00K |
| 2026-07-10 | INR 0.50 | -9.09% | INR 0.55 | INR 0.55 | INR 0.50 | 2.64M |
| 2026-07-09 | INR 0.55 | 0.00% | INR 0.55 | INR 0.55 | INR 0.50 | 912.00K |
| 2026-07-08 | INR 0.55 | 0.00% | INR 0.55 | INR 0.55 | INR 0.55 | 48.00K |
| 2026-07-07 | INR 0.55 | 0.00% | INR 0.55 | INR 0.55 | INR 0.55 | 48.00K |
| 2026-07-06 | INR 0.55 | -8.33% | INR 0.55 | INR 0.55 | INR 0.55 | 144.00K |
| 2026-07-03 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.55 | 192.00K |
| 2026-07-02 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 144.00K |
| 2026-07-01 | INR 0.60 | 0.00% | INR 0.55 | INR 0.60 | INR 0.55 | 432.00K |
| 2026-06-30 | INR 0.60 | 0.00% | INR 0.55 | INR 0.60 | INR 0.55 | 96.00K |
| 2026-06-29 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 240.00K |
| 2026-06-26 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 0 |
| 2026-06-25 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 624.00K |
| 2026-06-24 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 0 |
| 2026-06-23 | INR 0.60 | -7.69% | INR 0.60 | INR 0.60 | INR 0.60 | 144.00K |
| 2026-06-22 | INR 0.65 | 0.00% | INR 0.65 | INR 0.65 | INR 0.65 | 48.00K |
| 2026-06-19 | INR 0.65 | 0.00% | INR 0.65 | INR 0.65 | INR 0.65 | 0 |
| 2026-06-18 | INR 0.65 | 0.00% | INR 0.70 | INR 0.70 | INR 0.60 | 576.00K |
| 2026-06-17 | INR 0.65 | +8.33% | INR 0.60 | INR 0.65 | INR 0.55 | 144.00K |
| 2026-06-16 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 96.00K |
| 2026-06-15 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 48.00K |
| 2026-06-12 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 48.00K |
| 2026-06-11 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 0 |
| 2026-06-10 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 0 |
| 2026-06-09 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 48.00K |
| 2026-06-08 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 48.00K |
| 2026-06-05 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 0 |
| 2026-06-04 | INR 0.60 | 0.00% | INR 0.65 | INR 0.65 | INR 0.60 | 288.00K |
| 2026-06-03 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 0 |
| 2026-06-02 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 0 |
| 2026-06-01 | INR 0.60 | 0.00% | INR 0.60 | INR 0.65 | INR 0.60 | 192.00K |
| 2026-05-29 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 96.00K |
| 2026-05-28 | INR 0.60 | 0.00% | INR 0.60 | INR 0.60 | INR 0.60 | 0 |