IST Limited (BOM:508807)
India · Delayed Price · Currency is INR 577.35
-45.15 (-7.25%)
At close: Mar 27, 2026
IST Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 630.00 | 648.85 | 615.00 | 622.50 | 622.50 | 0.06% | 1,525 |
| Mar 24, 2026 | 668.00 | 668.00 | 613.00 | 622.10 | 622.10 | -0.35% | 1,606 |
| Mar 23, 2026 | 641.00 | 641.00 | 591.40 | 624.30 | 624.30 | -5.11% | 2,851 |
| Mar 20, 2026 | 667.00 | 691.05 | 640.00 | 657.95 | 657.95 | 0.34% | 1,389 |
| Mar 19, 2026 | 632.00 | 667.00 | 632.00 | 655.75 | 655.75 | -0.39% | 1,698 |
| Mar 18, 2026 | 640.50 | 659.05 | 640.50 | 658.30 | 658.30 | 3.00% | 1,267 |
| Mar 17, 2026 | 610.10 | 640.00 | 610.10 | 639.10 | 639.10 | 3.30% | 2,071 |
| Mar 16, 2026 | 635.00 | 643.00 | 608.00 | 618.70 | 618.70 | -4.37% | 1,617 |
| Mar 13, 2026 | 669.00 | 669.00 | 635.00 | 646.95 | 646.95 | -1.90% | 1,101 |
| Mar 12, 2026 | 660.60 | 671.00 | 659.00 | 659.45 | 659.45 | -0.03% | 864 |
| Mar 11, 2026 | 670.50 | 675.00 | 658.10 | 659.65 | 659.65 | -0.90% | 1,487 |
| Mar 10, 2026 | 659.10 | 670.50 | 652.50 | 665.65 | 665.65 | 1.12% | 301 |
| Mar 9, 2026 | 675.00 | 680.00 | 645.00 | 658.30 | 658.30 | -3.43% | 724 |
| Mar 6, 2026 | 687.90 | 687.90 | 672.65 | 681.65 | 681.65 | 0.86% | 474 |
| Mar 5, 2026 | 682.00 | 688.95 | 670.00 | 675.85 | 675.85 | -0.64% | 1,165 |
| Mar 4, 2026 | 697.30 | 699.90 | 675.00 | 680.20 | 680.20 | -2.45% | 708 |
| Mar 2, 2026 | 720.00 | 720.00 | 690.00 | 697.30 | 697.30 | -3.17% | 713 |
| Feb 27, 2026 | 708.20 | 724.00 | 706.10 | 720.15 | 720.15 | -0.91% | 792 |
| Feb 26, 2026 | 743.90 | 743.90 | 724.00 | 726.80 | 726.80 | -1.38% | 315 |
| Feb 25, 2026 | 720.00 | 747.95 | 720.00 | 737.00 | 737.00 | 3.96% | 272 |
| Feb 24, 2026 | 701.20 | 724.00 | 700.00 | 708.95 | 708.95 | -1.64% | 609 |
| Feb 23, 2026 | 776.00 | 776.00 | 711.10 | 720.80 | 720.80 | -1.49% | 610 |
| Feb 20, 2026 | 727.00 | 750.00 | 688.55 | 731.70 | 731.70 | -1.26% | 660 |
| Feb 19, 2026 | 750.00 | 754.60 | 738.00 | 741.00 | 741.00 | -1.19% | 714 |
| Feb 18, 2026 | 789.95 | 789.95 | 742.00 | 749.95 | 749.95 | -2.99% | 1,325 |
| Feb 17, 2026 | 763.00 | 782.40 | 745.05 | 773.10 | 773.10 | 1.76% | 472 |
| Feb 16, 2026 | 767.00 | 799.70 | 753.00 | 759.75 | 759.75 | -1.05% | 1,997 |
| Feb 13, 2026 | 725.00 | 779.00 | 725.00 | 767.85 | 767.85 | 8.64% | 5,199 |
| Feb 12, 2026 | 717.00 | 735.80 | 677.95 | 706.80 | 706.80 | -0.97% | 1,993 |
| Feb 11, 2026 | 717.90 | 717.90 | 681.55 | 713.70 | 713.70 | 1.35% | 725 |
| Feb 10, 2026 | 685.05 | 706.00 | 685.00 | 704.20 | 704.20 | 3.10% | 911 |
| Feb 9, 2026 | 685.60 | 690.00 | 657.50 | 683.00 | 683.00 | -0.35% | 1,335 |
| Feb 6, 2026 | 688.10 | 704.50 | 685.00 | 685.40 | 685.40 | -0.39% | 212 |
| Feb 5, 2026 | 708.40 | 710.05 | 680.00 | 688.05 | 688.05 | -2.39% | 718 |
| Feb 4, 2026 | 730.10 | 733.00 | 680.00 | 704.90 | 704.90 | 0.89% | 1,051 |
| Feb 3, 2026 | 703.00 | 703.00 | 680.00 | 698.70 | 698.70 | 1.42% | 991 |
| Feb 2, 2026 | 682.80 | 704.90 | 641.65 | 688.90 | 688.90 | 0.39% | 2,490 |
| Feb 1, 2026 | 699.90 | 700.00 | 685.00 | 686.20 | 686.20 | -0.82% | 204 |
| Jan 30, 2026 | 681.30 | 702.45 | 681.30 | 691.85 | 691.85 | 0.01% | 640 |
| Jan 29, 2026 | 705.00 | 712.00 | 688.00 | 691.75 | 691.75 | -0.12% | 1,293 |
| Jan 28, 2026 | 714.90 | 714.90 | 675.75 | 692.60 | 692.60 | -0.50% | 666 |
| Jan 27, 2026 | 680.00 | 708.10 | 680.00 | 696.10 | 696.10 | -0.71% | 675 |
| Jan 23, 2026 | 710.10 | 727.00 | 676.00 | 701.10 | 701.10 | -2.64% | 577 |
| Jan 22, 2026 | 705.85 | 728.90 | 705.60 | 720.10 | 720.10 | 1.51% | 566 |
| Jan 21, 2026 | 730.00 | 730.00 | 701.00 | 709.40 | 709.40 | -3.05% | 714 |
| Jan 20, 2026 | 736.90 | 740.00 | 703.00 | 731.75 | 731.75 | 4.12% | 857 |
| Jan 19, 2026 | 721.05 | 738.95 | 700.00 | 702.80 | 702.80 | -2.19% | 1,116 |
| Jan 16, 2026 | 731.10 | 735.00 | 709.00 | 718.50 | 718.50 | -2.74% | 729 |
| Jan 14, 2026 | 730.00 | 749.90 | 728.00 | 738.75 | 738.75 | -0.42% | 460 |
| Jan 13, 2026 | 735.05 | 749.90 | 727.00 | 741.90 | 741.90 | 1.80% | 2,731 |