ISHANCH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 65.18 | 65.99 | 66.47 | 63.31 | 16489 | 1.02% |
| 18 Dec 2025 | 64.52 | 64.18 | 65.00 | 63.11 | 1510 | 0.02% |
| 17 Dec 2025 | 64.51 | 66.01 | 66.23 | 63.13 | 19144 | -0.78% |
| 16 Dec 2025 | 65.02 | 65.25 | 66.69 | 64.25 | 15506 | -0.66% |
| 15 Dec 2025 | 65.45 | 65.28 | 68.38 | 65.01 | 7174 | -1.03% |
| 12 Dec 2025 | 66.13 | 67.01 | 70.00 | 65.55 | 48661 | 0.43% |
| 11 Dec 2025 | 65.85 | 64.94 | 66.00 | 63.00 | 11033 | 1.86% |
| 10 Dec 2025 | 64.65 | 64.34 | 66.86 | 62.11 | 21979 | -0.06% |
| 09 Dec 2025 | 64.69 | 62.50 | 66.87 | 62.49 | 7198 | 1.60% |
| 08 Dec 2025 | 63.67 | 65.23 | 67.06 | 62.20 | 24326 | -2.68% |
| 05 Dec 2025 | 65.42 | 67.93 | 67.99 | 65.00 | 20484 | -2.56% |
| 04 Dec 2025 | 67.14 | 69.05 | 69.05 | 66.00 | 13153 | -1.41% |
| 03 Dec 2025 | 68.10 | 65.72 | 69.18 | 65.72 | 20129 | 3.35% |
| 02 Dec 2025 | 65.89 | 68.18 | 68.75 | 65.26 | 21359 | -1.23% |
| 01 Dec 2025 | 66.71 | 69.52 | 71.00 | 66.50 | 17848 | -4.04% |
| 28 Nov 2025 | 69.52 | 69.95 | 69.95 | 67.00 | 11595 | 1.79% |
| 27 Nov 2025 | 68.30 | 68.45 | 70.60 | 66.10 | 22569 | -0.22% |
| 26 Nov 2025 | 68.45 | 66.05 | 69.35 | 66.05 | 31191 | 3.63% |
| 25 Nov 2025 | 66.05 | 66.00 | 67.75 | 65.00 | 10916 | -0.50% |
| 24 Nov 2025 | 66.38 | 67.70 | 69.90 | 66.00 | 12797 | -1.99% |
| 21 Nov 2025 | 67.73 | 66.00 | 69.00 | 66.00 | 15441 | 0.18% |
| 20 Nov 2025 | 67.61 | 69.99 | 69.99 | 67.00 | 6107 | -0.85% |
| 19 Nov 2025 | 68.19 | 69.05 | 69.50 | 67.50 | 12798 | -1.32% |
| 18 Nov 2025 | 69.10 | 71.89 | 71.89 | 68.56 | 44550 | -0.69% |
| 17 Nov 2025 | 69.58 | 69.90 | 71.95 | 67.41 | 18441 | -0.46% |
| 14 Nov 2025 | 69.90 | 72.00 | 72.00 | 69.15 | 50474 | -1.76% |
| 13 Nov 2025 | 71.15 | 70.58 | 72.80 | 70.00 | 22400 | -0.01% |
| 12 Nov 2025 | 71.16 | 71.99 | 71.99 | 69.55 | 31468 | -0.67% |
| 11 Nov 2025 | 71.64 | 70.90 | 72.49 | 68.10 | 52458 | 1.04% |
| 10 Nov 2025 | 70.90 | 73.29 | 74.00 | 70.70 | 11172 | -2.65% |
| 07 Nov 2025 | 72.83 | 74.70 | 74.70 | 70.01 | 11161 | -1.10% |
| 06 Nov 2025 | 73.64 | 76.50 | 76.50 | 72.39 | 32602 | -3.37% |
| 04 Nov 2025 | 76.21 | 76.42 | 76.42 | 73.00 | 64338 | 4.70% |
| 03 Nov 2025 | 72.79 | 69.11 | 72.80 | 69.11 | 40070 | 4.98% |
| 31 Oct 2025 | 69.34 | 70.94 | 70.94 | 68.41 | 7436 | 0.86% |
| 30 Oct 2025 | 68.75 | 68.73 | 70.50 | 68.73 | 8765 | 0.03% |
| 29 Oct 2025 | 68.73 | 69.85 | 71.00 | 66.01 | 27729 | -0.22% |
| 28 Oct 2025 | 68.88 | 68.87 | 69.30 | 66.00 | 29239 | 0.31% |
| 27 Oct 2025 | 68.67 | 71.31 | 71.31 | 67.31 | 9184 | -1.77% |
| 24 Oct 2025 | 69.91 | 70.50 | 70.50 | 68.00 | 17971 | -1.08% |
| 23 Oct 2025 | 70.67 | 70.95 | 71.70 | 68.77 | 23375 | -0.52% |
| 21 Oct 2025 | 71.04 | 72.34 | 73.89 | 68.60 | 13605 | 0.17% |
| 20 Oct 2025 | 70.92 | 69.83 | 72.00 | 66.64 | 44394 | 1.56% |
| 17 Oct 2025 | 69.83 | 71.10 | 71.70 | 67.84 | 153661 | -2.23% |
| 16 Oct 2025 | 71.42 | 75.17 | 76.89 | 71.41 | 48795 | -4.99% |
| 15 Oct 2025 | 75.17 | 76.00 | 80.31 | 72.10 | 183268 | -1.13% |
| 14 Oct 2025 | 76.03 | 81.97 | 82.99 | 75.36 | 267975 | -7.25% |
| 13 Oct 2025 | 81.97 | 80.00 | 83.37 | 79.01 | 247126 | 1.90% |
| 10 Oct 2025 | 80.44 | 75.00 | 82.99 | 72.77 | 1655085 | 5.12% |
| 09 Oct 2025 | 76.52 | 71.87 | 79.40 | 67.64 | 841951 | 7.32% |
| 08 Oct 2025 | 71.30 | 71.00 | 74.50 | 70.05 | 255342 | 1.11% |
| 07 Oct 2025 | 70.52 | 69.90 | 72.95 | 67.65 | 549321 | 1.85% |
| 06 Oct 2025 | 69.24 | 64.16 | 70.70 | 62.00 | 643384 | 12.57% |
| 03 Oct 2025 | 61.51 | 61.00 | 62.94 | 60.00 | 32715 | -0.11% |
| 01 Oct 2025 | 61.58 | 62.00 | 62.00 | 60.00 | 16546 | -1.11% |
| 30 Sep 2025 | 62.27 | 63.06 | 63.56 | 61.65 | 9714 | -1.25% |
| 29 Sep 2025 | 63.06 | 60.51 | 63.53 | 59.24 | 78589 | 4.21% |
| 26 Sep 2025 | 60.51 | 60.05 | 61.70 | 59.10 | 14019 | -2.29% |
| 25 Sep 2025 | 61.93 | 60.00 | 62.25 | 59.10 | 14458 | 0.16% |
| 24 Sep 2025 | 61.83 | 61.90 | 62.65 | 60.00 | 17225 | -0.59% |
| 23 Sep 2025 | 62.20 | 61.00 | 62.65 | 60.00 | 126188 | 3.20% |
| 22 Sep 2025 | 60.27 | 58.80 | 60.70 | 58.80 | 4252 | 2.50% |
| 19 Sep 2025 | 58.80 | 59.50 | 60.50 | 58.50 | 3815 | -2.57% |
| 18 Sep 2025 | 60.35 | 60.14 | 60.50 | 59.50 | 3210 | 0.84% |
| 17 Sep 2025 | 59.85 | 60.00 | 62.60 | 59.26 | 6925 | -0.43% |
| 16 Sep 2025 | 60.11 | 60.11 | 62.38 | 60.00 | 3542 | -1.94% |
| 15 Sep 2025 | 61.30 | 61.80 | 61.80 | 60.00 | 1521 | 2.08% |
| 12 Sep 2025 | 60.05 | 60.00 | 61.90 | 59.10 | 7684 | 0.03% |
| 11 Sep 2025 | 60.03 | 61.33 | 61.33 | 60.00 | 3376 | -2.12% |
| 10 Sep 2025 | 61.33 | 60.77 | 62.96 | 60.00 | 12527 | 0.43% |
| 09 Sep 2025 | 61.07 | 61.00 | 61.50 | 60.61 | 2933 | -1.34% |
| 08 Sep 2025 | 61.90 | 62.67 | 62.67 | 59.15 | 8594 | 0.00% |
| 05 Sep 2025 | 61.90 | 59.65 | 61.95 | 59.65 | 3081 | 0.77% |
| 04 Sep 2025 | 61.43 | 60.01 | 62.90 | 59.65 | 16463 | -0.60% |
| 03 Sep 2025 | 61.80 | 60.00 | 62.00 | 60.00 | 8371 | 0.31% |
| 02 Sep 2025 | 61.61 | 60.60 | 63.34 | 60.00 | 23311 | -1.35% |
| 01 Sep 2025 | 62.45 | 63.98 | 63.98 | 58.91 | 37713 | 2.23% |
| 29 Aug 2025 | 61.09 | 63.74 | 63.74 | 60.05 | 11288 | -2.24% |
| 28 Aug 2025 | 62.49 | 61.70 | 63.96 | 60.71 | 6511 | 0.03% |
| 26 Aug 2025 | 62.47 | 64.75 | 64.75 | 61.00 | 30260 | -1.96% |
| 25 Aug 2025 | 63.72 | 60.56 | 64.48 | 60.56 | 14486 | 0.60% |
| 22 Aug 2025 | 63.34 | 64.80 | 64.80 | 61.50 | 14211 | 0.13% |
| 21 Aug 2025 | 63.26 | 64.95 | 65.00 | 62.11 | 34904 | -1.17% |
| 20 Aug 2025 | 64.01 | 62.73 | 64.85 | 59.00 | 43037 | 3.63% |
| 19 Aug 2025 | 61.77 | 61.49 | 63.11 | 58.02 | 33775 | 2.76% |
| 18 Aug 2025 | 60.11 | 59.11 | 61.75 | 59.11 | 16232 | -3.14% |
| 14 Aug 2025 | 62.06 | 58.15 | 62.44 | 56.55 | 35967 | 4.36% |
| 13 Aug 2025 | 59.47 | 61.00 | 61.00 | 58.15 | 21371 | -2.78% |
| 12 Aug 2025 | 61.17 | 61.99 | 61.99 | 60.11 | 6673 | -2.58% |
| 11 Aug 2025 | 62.79 | 57.54 | 63.59 | 57.54 | 26851 | 3.67% |
| 08 Aug 2025 | 60.57 | 58.98 | 61.50 | 58.75 | 12278 | 2.04% |
| 07 Aug 2025 | 59.36 | 59.80 | 59.80 | 56.96 | 5470 | -1.00% |
| 06 Aug 2025 | 59.96 | 58.99 | 60.00 | 57.00 | 37191 | 3.34% |
| 05 Aug 2025 | 58.02 | 56.70 | 59.11 | 56.00 | 23339 | 3.04% |
| 04 Aug 2025 | 56.31 | 53.10 | 56.40 | 53.10 | 2917 | 2.14% |
| 01 Aug 2025 | 55.13 | 55.55 | 56.89 | 54.53 | 11210 | -3.80% |
| 31 Jul 2025 | 57.31 | 54.11 | 57.54 | 54.10 | 10043 | 4.18% |
| 30 Jul 2025 | 55.01 | 54.44 | 56.16 | 54.00 | 12655 | -0.36% |
| 29 Jul 2025 | 55.21 | 54.16 | 56.83 | 54.15 | 47746 | -3.14% |
| 28 Jul 2025 | 57.00 | 59.49 | 59.49 | 57.00 | 27645 | -5.02% |
| 25 Jul 2025 | 60.01 | 60.87 | 60.87 | 57.82 | 54405 | -1.41% |
| 24 Jul 2025 | 60.87 | 62.39 | 62.39 | 60.09 | 4878 | -2.44% |
| 23 Jul 2025 | 62.39 | 62.00 | 62.95 | 61.11 | 6656 | 0.13% |
| 22 Jul 2025 | 62.31 | 63.86 | 63.99 | 61.06 | 11629 | -1.95% |
| 21 Jul 2025 | 63.55 | 63.80 | 64.90 | 62.00 | 38195 | 1.07% |
| 18 Jul 2025 | 62.88 | 64.29 | 64.29 | 60.80 | 18837 | 1.42% |
| 17 Jul 2025 | 62.00 | 63.99 | 64.00 | 61.52 | 46899 | 0.96% |
| 16 Jul 2025 | 61.41 | 59.99 | 62.00 | 59.99 | 32326 | 2.59% |
| 15 Jul 2025 | 59.86 | 60.00 | 60.00 | 58.50 | 15966 | -0.05% |
| 14 Jul 2025 | 59.89 | 58.30 | 60.19 | 58.05 | 17189 | 3.03% |
| 11 Jul 2025 | 58.13 | 59.00 | 60.70 | 57.61 | 13868 | -1.24% |
| 10 Jul 2025 | 58.86 | 59.23 | 59.23 | 56.27 | 47858 | 4.34% |
| 09 Jul 2025 | 56.41 | 57.99 | 57.99 | 54.00 | 38305 | -0.72% |
| 08 Jul 2025 | 56.82 | 57.76 | 57.77 | 55.56 | 7565 | -1.63% |
| 07 Jul 2025 | 57.76 | 59.00 | 59.33 | 57.55 | 14859 | -3.86% |
| 04 Jul 2025 | 60.08 | 59.40 | 60.95 | 59.40 | 37708 | -0.18% |
| 03 Jul 2025 | 60.19 | 62.50 | 63.70 | 59.51 | 85855 | -3.17% |
| 02 Jul 2025 | 62.16 | 60.85 | 63.06 | 58.92 | 193818 | 2.51% |
| 01 Jul 2025 | 60.64 | 57.94 | 63.00 | 57.36 | 373378 | 4.66% |
| 30 Jun 2025 | 57.94 | 56.99 | 58.74 | 55.61 | 97271 | 2.01% |
| 27 Jun 2025 | 56.80 | 57.26 | 59.50 | 54.50 | 153431 | -0.30% |
| 26 Jun 2025 | 56.97 | 52.00 | 59.90 | 51.90 | 437064 | 9.64% |
| 25 Jun 2025 | 51.96 | 52.95 | 53.01 | 51.00 | 48072 | -0.33% |
| 24 Jun 2025 | 52.13 | 55.00 | 55.00 | 48.91 | 344287 | -2.80% |
| 23 Jun 2025 | 53.63 | 44.52 | 53.71 | 44.52 | 494784 | 19.82% |
| 20 Jun 2025 | 44.76 | 44.41 | 44.85 | 43.41 | 4505 | 0.79% |
| 19 Jun 2025 | 44.41 | 45.19 | 45.19 | 43.89 | 12868 | -1.73% |
| 18 Jun 2025 | 45.19 | 45.36 | 45.90 | 44.65 | 4437 | -1.63% |
| 17 Jun 2025 | 45.94 | 47.77 | 47.77 | 45.15 | 7162 | -1.94% |
| 16 Jun 2025 | 46.85 | 47.85 | 48.50 | 45.16 | 27507 | -0.17% |
| 13 Jun 2025 | 46.93 | 44.97 | 49.05 | 42.99 | 41591 | 4.36% |
| 12 Jun 2025 | 44.97 | 45.55 | 46.00 | 42.76 | 47150 | 0.72% |
| 11 Jun 2025 | 44.65 | 41.20 | 47.95 | 39.00 | 132522 | 10.30% |
| 10 Jun 2025 | 40.48 | 40.25 | 41.01 | 39.52 | 18039 | 1.15% |
| 09 Jun 2025 | 40.02 | 39.19 | 40.40 | 39.00 | 8263 | 1.73% |
| 06 Jun 2025 | 39.34 | 39.72 | 40.10 | 38.51 | 12347 | -0.41% |
| 05 Jun 2025 | 39.50 | 39.16 | 40.22 | 38.80 | 15030 | 0.89% |
| 04 Jun 2025 | 39.15 | 40.20 | 41.04 | 38.30 | 7272 | -0.63% |
| 03 Jun 2025 | 39.40 | 41.28 | 41.28 | 39.12 | 12540 | -3.05% |
| 02 Jun 2025 | 40.64 | 39.80 | 41.22 | 38.01 | 29180 | 2.08% |
| 30 May 2025 | 39.81 | 41.09 | 41.09 | 39.13 | 16025 | -1.22% |
| 29 May 2025 | 40.30 | 42.69 | 42.69 | 39.30 | 43050 | -5.62% |
| 28 May 2025 | 42.70 | 44.90 | 45.25 | 42.10 | 15793 | -4.90% |
| 27 May 2025 | 44.90 | 43.50 | 45.00 | 42.20 | 4975 | 2.18% |
| 26 May 2025 | 43.94 | 44.69 | 44.70 | 43.90 | 7280 | -0.70% |
| 23 May 2025 | 44.25 | 44.65 | 45.00 | 43.71 | 7431 | -2.45% |
| 22 May 2025 | 45.36 | 45.01 | 47.06 | 44.10 | 9635 | 0.80% |
| 21 May 2025 | 45.00 | 42.99 | 48.40 | 42.00 | 40354 | 5.21% |
| 20 May 2025 | 42.77 | 44.29 | 44.29 | 42.26 | 5948 | -3.30% |
| 19 May 2025 | 44.23 | 43.25 | 46.00 | 42.90 | 6742 | 4.05% |
| 16 May 2025 | 42.51 | 43.00 | 43.60 | 42.01 | 2245 | 0.81% |
| 15 May 2025 | 42.17 | 42.36 | 43.90 | 41.41 | 11751 | -0.47% |
| 14 May 2025 | 42.37 | 42.60 | 45.94 | 41.00 | 26498 | 1.29% |
| 13 May 2025 | 41.83 | 38.84 | 48.36 | 38.84 | 169411 | 3.80% |
| 12 May 2025 | 40.30 | 38.60 | 40.79 | 38.51 | 6606 | 6.56% |
| 09 May 2025 | 37.82 | 36.66 | 38.80 | 36.65 | 1130 | -0.99% |
| 08 May 2025 | 38.20 | 37.81 | 40.74 | 36.79 | 9006 | 1.19% |
| 07 May 2025 | 37.75 | 37.25 | 37.81 | 36.00 | 1881 | 0.69% |
| 06 May 2025 | 37.49 | 38.45 | 38.45 | 37.00 | 3800 | -2.50% |
| 05 May 2025 | 38.45 | 38.52 | 39.00 | 38.00 | 7102 | -0.21% |
| 02 May 2025 | 38.53 | 38.26 | 39.05 | 37.00 | 3489 | 0.71% |
| 30 Apr 2025 | 38.26 | 38.95 | 38.95 | 38.03 | 1241 | -1.44% |
| 29 Apr 2025 | 38.82 | 39.37 | 39.59 | 38.21 | 3496 | -0.41% |
| 28 Apr 2025 | 38.98 | 38.66 | 39.04 | 37.85 | 2309 | 1.72% |
| 25 Apr 2025 | 38.32 | 39.62 | 39.65 | 38.15 | 2090 | -3.82% |
| 24 Apr 2025 | 39.84 | 39.40 | 40.49 | 39.00 | 5408 | 2.21% |
| 23 Apr 2025 | 38.98 | 40.36 | 41.38 | 38.11 | 17420 | -4.37% |
| 22 Apr 2025 | 40.76 | 40.43 | 40.88 | 40.12 | 5118 | 1.60% |
| 21 Apr 2025 | 40.12 | 40.19 | 41.05 | 40.00 | 2319 | 0.50% |
| 17 Apr 2025 | 39.92 | 40.32 | 41.00 | 39.74 | 6070 | -1.02% |
| 16 Apr 2025 | 40.33 | 41.07 | 41.50 | 40.10 | 2484 | -3.31% |
| 15 Apr 2025 | 41.71 | 40.82 | 42.00 | 40.06 | 28626 | 4.22% |
| 11 Apr 2025 | 40.02 | 39.16 | 40.48 | 39.02 | 4171 | 3.44% |
| 09 Apr 2025 | 38.69 | 39.29 | 39.98 | 37.96 | 4728 | -0.26% |
| 08 Apr 2025 | 38.79 | 39.49 | 41.95 | 38.27 | 17505 | 1.70% |
| 07 Apr 2025 | 38.14 | 39.04 | 39.04 | 36.77 | 14346 | -4.22% |
| 04 Apr 2025 | 39.82 | 39.31 | 43.01 | 39.07 | 80689 | -0.97% |
| 03 Apr 2025 | 40.21 | 39.75 | 41.67 | 39.75 | 32613 | -1.16% |
| 02 Apr 2025 | 40.68 | 41.70 | 42.58 | 39.35 | 67192 | -0.66% |
| 01 Apr 2025 | 40.95 | 39.76 | 46.77 | 38.50 | 177794 | 3.07% |
| 28 Mar 2025 | 39.73 | 40.00 | 41.51 | 37.00 | 96168 | 4.58% |
| 27 Mar 2025 | 37.99 | 38.29 | 39.86 | 37.41 | 47800 | -0.84% |
| 26 Mar 2025 | 38.31 | 39.12 | 43.62 | 38.20 | 24748 | -4.51% |
| 25 Mar 2025 | 40.12 | 45.00 | 45.00 | 38.10 | 55071 | -4.66% |
