IST Ltd ISTLTD
NSE · India · Producer Manufacturing
INR 635.00-7.90 (-1.23%)
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 635.00 | -1.23% | INR 642.90 | INR 646.00 | INR 625.10 | 857 |
| 2026-09-30 | INR 642.90 | +0.45% | INR 655.00 | INR 665.00 | INR 620.00 | 458 |
| 2026-09-29 | INR 640.00 | +0.06% | INR 635.05 | INR 655.00 | INR 635.00 | 171 |
| 2026-09-28 | INR 639.60 | -3.09% | INR 661.00 | INR 661.00 | INR 631.05 | 959 |
| 2026-09-25 | INR 660.00 | +0.31% | INR 664.00 | INR 671.00 |
| INR 660.00 |
| 268 |
| 2026-09-24 | INR 657.95 | +0.45% | INR 656.00 | INR 668.00 | INR 650.00 | 242 |
| 2026-09-23 | INR 655.00 | -3.07% | INR 650.20 | INR 666.00 | INR 648.95 | 335 |
| 2026-09-22 | INR 675.75 | +3.64% | INR 652.00 | INR 680.00 | INR 642.50 | 1.09K |
| 2026-09-21 | INR 652.00 | -1.79% | INR 663.85 | INR 675.00 | INR 631.05 | 943 |
| 2026-09-18 | INR 663.85 | -2.93% | INR 661.05 | INR 687.80 | INR 655.50 | 583 |
| 2026-09-17 | INR 683.90 | +5.22% | INR 650.00 | INR 687.90 | INR 650.00 | 1.40K |
| 2026-09-16 | INR 650.00 | -1.69% | INR 650.00 | INR 650.00 | INR 631.00 | 170 |
| 2026-09-15 | INR 661.20 | -0.15% | INR 662.20 | INR 662.20 | INR 635.00 | 311 |
| 2026-09-11 | INR 662.20 | +0.18% | INR 650.00 | INR 678.00 | INR 637.00 | 625 |
| 2026-09-10 | INR 661.00 | -0.40% | INR 672.90 | INR 672.90 | INR 641.00 | 851 |
| 2026-09-09 | INR 663.65 | +1.82% | INR 651.80 | INR 670.00 | INR 642.00 | 938 |
| 2026-09-08 | INR 651.80 | -0.47% | INR 644.00 | INR 675.00 | INR 644.00 | 1.02K |
| 2026-09-07 | INR 654.90 | +0.05% | INR 655.00 | INR 702.15 | INR 643.55 | 1.92K |
| 2026-09-04 | INR 654.55 | -0.76% | INR 672.75 | INR 675.00 | INR 650.00 | 357 |
| 2026-09-03 | INR 659.55 | +3.69% | INR 637.00 | INR 660.00 | INR 636.00 | 713 |
| 2026-09-02 | INR 636.10 | -1.56% | INR 640.00 | INR 649.90 | INR 631.10 | 246 |
| 2026-09-01 | INR 646.15 | +0.09% | INR 640.00 | INR 669.30 | INR 605.00 | 854 |
| 2026-08-31 | INR 645.55 | -4.56% | INR 676.40 | INR 676.40 | INR 632.60 | 1.07K |
| 2026-08-28 | INR 676.40 | +1.12% | INR 670.00 | INR 678.00 | INR 650.10 | 360 |
| 2026-08-27 | INR 668.90 | +1.76% | INR 660.00 | INR 670.00 | INR 651.00 | 354 |
| 2026-08-26 | INR 657.30 | -2.11% | INR 671.45 | INR 686.60 | INR 656.00 | 774 |
| 2026-08-25 | INR 671.45 | +1.08% | INR 688.00 | INR 688.25 | INR 657.05 | 370 |
| 2026-08-24 | INR 664.25 | -1.56% | INR 675.00 | INR 738.60 | INR 660.65 | 1.50K |
| 2026-08-21 | INR 674.80 | +1.15% | INR 670.40 | INR 682.65 | INR 660.00 | 339 |
| 2026-08-20 | INR 667.10 | +4.71% | INR 737.50 | INR 749.95 | INR 645.00 | 3.07K |
| 2026-08-19 | INR 637.10 | -2.32% | INR 645.65 | INR 650.25 | INR 636.60 | 326 |
| 2026-08-18 | INR 652.20 | — | INR 660.00 | INR 660.00 | INR 650.00 | 51 |