Ishan Dyes and Chemicals Limited ISHANCH
NSE · India · Distribution Services
INR 47.30-0.52 (-1.09%)
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 47.82 | +0.99% | INR 47.35 | INR 49.69 | INR 46.26 | 48.46K |
| 2026-09-29 | INR 47.35 | -5.43% | INR 48.05 | INR 50.81 | INR 46.50 | 19.24K |
| 2026-09-28 | INR 50.07 | -0.30% | INR 50.22 | INR 52.90 | INR 48.64 | 4.23K |
| 2026-09-25 | INR 50.22 | +0.64% | INR 51.40 | INR 51.40 | INR 48.03 | 33.41K |
| 2026-09-24 | INR 49.90 | +0.06% | INR 49.87 | INR 50.90 | INR 48.80 | 6.35K |
| 2026-09-23 | INR 49.87 | -1.79% | INR 51.15 | INR 51.98 | INR 48.45 | 20.74K |
| 2026-09-22 | INR 50.78 | +2.17% | INR 53.35 | INR 53.39 | INR 50.00 | 73.75K |
| 2026-09-21 | INR 49.70 | -2.63% | INR 51.04 | INR 52.00 | INR 48.21 | 18.17K |
| 2026-09-18 | INR 51.04 | +3.26% | INR 50.00 | INR 53.25 | INR 49.50 | 41.29K |
| 2026-09-17 | INR 49.43 | +4.90% | INR 48.90 | INR 53.40 | INR 46.02 | 124.15K |
| 2026-09-16 | INR 47.12 | +7.75% | INR 44.70 | INR 48.90 | INR 43.50 | 32.45K |
| 2026-09-15 | INR 43.73 | -2.48% | INR 45.40 | INR 45.40 | INR 43.11 | 55.17K |
| 2026-09-14 | INR 44.84 | 0.00% | INR 44.84 | INR 44.84 | INR 44.84 | 0 |
| 2026-09-11 | INR 44.84 | +0.04% | INR 45.44 | INR 45.44 | INR 42.99 | 15.04K |
| 2026-09-10 | INR 44.82 | 0.00% | INR 44.50 | INR 46.46 | INR 44.23 | 17.31K |
| 2026-09-09 | INR 44.82 | +1.13% | INR 44.89 | INR 45.48 | INR 43.41 | 22.63K |
| 2026-09-08 | INR 44.32 | +0.05% | INR 44.95 | INR 45.57 | INR 43.85 | 16.43K |
| 2026-09-07 | INR 44.30 | +0.02% | INR 44.92 | INR 46.28 | INR 43.85 | 22.76K |
| 2026-09-04 | INR 44.29 | -2.44% | INR 45.98 | INR 46.10 | INR 43.55 | 38.67K |
| 2026-09-03 | INR 45.40 | +3.72% | INR 44.45 | INR 50.48 | INR 44.45 | 281.24K |
| 2026-09-02 | INR 43.77 | -1.02% | INR 44.23 | INR 44.39 | INR 41.81 | 23.20K |
| 2026-09-01 | INR 44.22 | +1.38% | INR 44.40 | INR 45.06 | INR 43.67 | 21.20K |
| 2026-08-31 | INR 43.62 | -2.68% | INR 45.18 | INR 45.90 | INR 42.71 | 60.30K |
| 2026-08-28 | INR 44.82 | +1.86% | INR 44.46 | INR 45.00 | INR 43.40 | 23.46K |
| 2026-08-27 | INR 44.00 | +1.78% | INR 44.40 | INR 44.90 | INR 43.00 | 16.07K |
| 2026-08-26 | INR 43.23 | -1.75% | INR 44.40 | INR 45.49 | INR 41.71 | 79.30K |
| 2026-08-25 | INR 44.00 | -6.92% | INR 47.21 | INR 47.21 | INR 42.52 | 166.36K |
| 2026-08-24 | INR 47.27 | -1.95% | INR 48.50 | INR 48.50 | INR 46.80 | 213.92K |
| 2026-08-21 | INR 48.21 | -0.08% | INR 47.25 | INR 48.98 | INR 47.21 | 36.12K |
| 2026-08-20 | INR 48.25 | +0.90% | INR 48.15 | INR 49.50 | INR 47.61 | 116.05K |
| 2026-08-19 | INR 47.82 | +1.66% | INR 46.81 | INR 50.44 | INR 46.52 | 506.38K |
| 2026-08-18 | INR 47.04 | -0.61% | INR 47.90 | INR 49.56 | INR 46.55 | 142.22K |
| 2026-08-17 | INR 47.33 | -1.74% | INR 47.25 | INR 49.70 | INR 46.00 | 45.27K |
| 2026-08-14 | INR 48.17 | -3.97% | INR 50.80 | INR 50.99 | INR 47.25 | 25.14K |
| 2026-08-13 | INR 50.16 | -0.04% | INR 53.40 | INR 53.40 | INR 49.80 | 67.75K |
| 2026-08-12 | INR 50.18 | -0.26% | INR 50.75 | INR 50.80 | INR 49.44 | 8.98K |
| 2026-08-11 | INR 50.31 | +3.60% | INR 49.72 | INR 50.98 | INR 48.62 | 89.04K |
| 2026-08-10 | INR 48.56 | -1.98% | INR 49.43 | INR 50.49 | INR 48.21 | 99.49K |
| 2026-08-07 | INR 49.54 | +1.10% | INR 49.00 | INR 52.00 | INR 48.63 | 190.73K |
| 2026-08-06 | INR 49.00 | -3.87% | INR 50.50 | INR 50.99 | INR 48.40 | 41.62K |
| 2026-08-05 | INR 50.97 | -1.51% | INR 52.00 | INR 53.49 | INR 49.00 | 99.55K |
| 2026-08-04 | INR 51.75 | -0.17% | INR 51.21 | INR 53.55 | INR 50.66 | 23.09K |
| 2026-08-03 | INR 51.84 | -0.73% | INR 52.99 | INR 53.30 | INR 50.50 | 49.81K |
| 2026-07-31 | INR 52.22 | +2.78% | INR 52.40 | INR 60.97 | INR 51.07 | 351.14K |
| 2026-07-30 | INR 50.81 | -1.99% | INR 51.90 | INR 51.90 | INR 50.10 | 5.18K |
| 2026-07-29 | INR 51.84 | +0.50% | INR 50.50 | INR 52.40 | INR 50.50 | 6.19K |
| 2026-07-28 | INR 51.58 | -2.01% | INR 52.64 | INR 52.68 | INR 51.50 | 7.76K |
| 2026-07-27 | INR 52.64 | +0.96% | INR 51.65 | INR 53.68 | INR 51.65 | 3.70K |
| 2026-07-24 | INR 52.14 | -2.16% | INR 54.25 | INR 55.10 | INR 51.54 | 35.11K |
| 2026-07-23 | INR 53.29 | -2.86% | INR 57.00 | INR 57.00 | INR 51.50 | 23.67K |
| 2026-07-22 | INR 54.86 | +5.16% | INR 52.17 | INR 58.00 | INR 51.30 | 20.22K |
| 2026-07-21 | INR 52.17 | -0.78% | INR 53.75 | INR 53.75 | INR 51.10 | 19.82K |
| 2026-07-20 | INR 52.58 | -0.94% | INR 54.88 | INR 54.88 | INR 52.50 | 9.08K |
| 2026-07-17 | INR 53.08 | -0.28% | INR 53.89 | INR 53.89 | INR 52.75 | 4.00K |
| 2026-07-16 | INR 53.23 | -1.59% | INR 54.09 | INR 54.74 | INR 52.75 | 33.12K |
| 2026-07-15 | INR 54.09 | -0.55% | INR 55.29 | INR 55.29 | INR 54.01 | 3.55K |
| 2026-07-14 | INR 54.39 | -1.75% | INR 56.40 | INR 56.40 | INR 54.01 | 10.33K |
| 2026-07-13 | INR 55.36 | +0.33% | INR 55.39 | INR 57.40 | INR 54.56 | 7.26K |
| 2026-07-10 | INR 55.18 | +0.38% | INR 55.50 | INR 56.49 | INR 54.25 | 16.19K |
| 2026-07-09 | INR 54.97 | -3.05% | INR 57.70 | INR 57.70 | INR 54.20 | 35.04K |
| 2026-07-08 | INR 56.70 | -2.89% | INR 57.90 | INR 59.39 | INR 56.00 | 7.81K |
| 2026-07-07 | INR 58.39 | +3.11% | INR 58.60 | INR 58.60 | INR 56.61 | 2.46K |
| 2026-07-06 | INR 56.63 | -1.31% | INR 60.69 | INR 60.69 | INR 56.11 | 4.22K |
| 2026-07-03 | INR 57.38 | +2.14% | INR 56.00 | INR 57.78 | INR 55.50 | 14.08K |
| 2026-07-02 | INR 56.18 | -1.75% | INR 56.90 | INR 59.00 | INR 55.30 | 11.21K |
| 2026-07-01 | INR 57.18 | -0.33% | INR 58.37 | INR 58.37 | INR 56.65 | 4.32K |
| 2026-06-30 | INR 57.37 | -0.81% | INR 59.70 | INR 59.70 | INR 56.15 | 3.62K |
| 2026-06-29 | INR 57.84 | +1.44% | INR 56.50 | INR 58.00 | INR 55.63 | 8.13K |
| 2026-06-26 | INR 57.02 | 0.00% | INR 57.02 | INR 57.02 | INR 57.02 | 0 |
| 2026-06-25 | INR 57.02 | -0.68% | INR 57.13 | INR 58.90 | INR 56.15 | 14.08K |
| 2026-06-24 | INR 57.41 | -0.43% | INR 57.97 | INR 57.97 | INR 55.00 | 14.01K |
| 2026-06-23 | INR 57.66 | -0.45% | INR 58.95 | INR 59.80 | INR 56.00 | 43.31K |
| 2026-06-22 | INR 57.92 | +0.35% | INR 58.90 | INR 58.90 | INR 56.35 | 23.43K |
| 2026-06-19 | INR 57.72 | -1.03% | INR 60.90 | INR 60.90 | INR 56.90 | 32.64K |
| 2026-06-18 | INR 58.32 | -0.55% | INR 56.20 | INR 59.60 | INR 56.20 | 8.28K |
| 2026-06-17 | INR 58.64 | -1.84% | INR 59.85 | INR 59.85 | INR 58.30 | 4.73K |
| 2026-06-16 | INR 59.74 | -1.24% | INR 60.40 | INR 60.78 | INR 59.00 | 7.35K |
| 2026-06-15 | INR 60.49 | -0.02% | INR 60.51 | INR 61.00 | INR 58.70 | 33.56K |
| 2026-06-12 | INR 60.50 | +1.85% | INR 59.38 | INR 61.00 | INR 57.60 | 10.34K |
| 2026-06-11 | INR 59.40 | +0.68% | INR 59.48 | INR 59.88 | INR 57.50 | 6.38K |
| 2026-06-10 | INR 59.00 | -0.54% | INR 61.00 | INR 61.50 | INR 57.50 | 5.77K |
| 2026-06-09 | INR 59.32 | -3.36% | INR 60.50 | INR 60.50 | INR 58.60 | 9.82K |
| 2026-06-08 | INR 61.38 | -0.08% | INR 58.70 | INR 61.74 | INR 58.70 | 4.30K |
| 2026-06-05 | INR 61.43 | +0.99% | INR 59.90 | INR 62.00 | INR 59.25 | 18.54K |
| 2026-06-04 | INR 60.83 | +0.51% | INR 57.00 | INR 61.99 | INR 57.00 | 20.56K |
| 2026-06-03 | INR 60.52 | -1.85% | INR 61.50 | INR 61.50 | INR 57.33 | 39.81K |
| 2026-06-02 | INR 61.66 | +4.24% | INR 60.20 | INR 62.20 | INR 59.10 | 7.53K |
| 2026-06-01 | INR 59.15 | -3.60% | INR 61.18 | INR 62.50 | INR 59.00 | 36.99K |
| 2026-05-29 | INR 61.36 | -4.62% | INR 65.00 | INR 65.00 | INR 60.62 | 34.81K |
| 2026-05-28 | INR 64.33 | 0.00% | INR 64.33 | INR 64.33 | INR 64.33 | 0 |