IST Limited (BOM:508807)
India · Delayed Price · Currency is INR 647.75
+10.00 (1.57%)
At close: Nov 9, 2026
IST Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 650.00 | 684.00 | 647.75 | 647.75 | 647.75 | 1.57% | 312 |
| Nov 8, 2026 | 630.00 | 660.00 | 617.05 | 637.75 | 637.75 | 1.55% | 112 |
| Nov 6, 2026 | 605.00 | 629.00 | 605.00 | 628.00 | 628.00 | 2.11% | 142 |
| Nov 5, 2026 | 630.00 | 630.00 | 602.10 | 615.05 | 615.05 | 0.44% | 344 |
| Nov 4, 2026 | 630.00 | 630.00 | 596.10 | 612.35 | 612.35 | 0.37% | 144 |
| Nov 3, 2026 | 610.00 | 610.10 | 607.50 | 610.10 | 610.10 | -3.16% | 52 |
| Nov 2, 2026 | 621.00 | 630.00 | 605.00 | 630.00 | 630.00 | 3.96% | 322 |
| Oct 30, 2026 | 624.90 | 624.90 | 605.50 | 606.00 | 606.00 | -1.45% | 35 |
| Oct 29, 2026 | 605.00 | 614.90 | 605.00 | 614.90 | 614.90 | 2.48% | 50 |
| Oct 28, 2026 | 601.00 | 601.30 | 600.00 | 600.00 | 600.00 | -0.83% | 57 |
| Oct 27, 2026 | 605.00 | 624.90 | 605.00 | 605.05 | 605.05 | 1.69% | 77 |
| Oct 26, 2026 | 602.00 | 605.00 | 591.00 | 595.00 | 595.00 | -3.56% | 329 |
| Oct 23, 2026 | 609.00 | 616.95 | 600.00 | 616.95 | 616.95 | 1.81% | 30 |
| Oct 22, 2026 | 597.50 | 606.00 | 576.10 | 606.00 | 606.00 | 0.42% | 90 |
| Oct 21, 2026 | 616.90 | 623.45 | 597.50 | 603.45 | 603.45 | -1.49% | 635 |
| Oct 19, 2026 | 625.10 | 630.00 | 606.95 | 612.55 | 612.55 | -4.14% | 4,174 |
| Oct 16, 2026 | 641.00 | 641.00 | 630.00 | 639.00 | 639.00 | -2.59% | 63 |
| Oct 15, 2026 | 658.00 | 658.00 | 640.20 | 656.00 | 656.00 | 2.48% | 13 |
| Oct 14, 2026 | 640.00 | 652.00 | 631.00 | 640.10 | 640.10 | 0.93% | 179 |
| Oct 13, 2026 | 630.00 | 651.90 | 630.00 | 634.20 | 634.20 | 1.29% | 125 |
| Oct 12, 2026 | 634.50 | 682.50 | 625.00 | 626.10 | 626.10 | 0.98% | 320 |
| Oct 9, 2026 | 621.95 | 621.95 | 620.00 | 620.05 | 620.05 | -0.10% | 366 |
| Oct 8, 2026 | 620.10 | 630.60 | 620.00 | 620.70 | 620.70 | -2.06% | 195 |
| Oct 7, 2026 | 644.00 | 645.00 | 629.60 | 633.75 | 633.75 | -0.12% | 68 |
| Oct 6, 2026 | 637.00 | 637.60 | 624.00 | 634.50 | 634.50 | 2.13% | 82 |
| Oct 5, 2026 | 635.00 | 638.15 | 595.00 | 621.25 | 621.25 | -2.17% | 387 |
| Oct 1, 2026 | 655.00 | 655.00 | 626.00 | 635.00 | 635.00 | -3.05% | 138 |
| Sep 30, 2026 | 637.00 | 655.00 | 630.00 | 655.00 | 655.00 | 3.70% | 155 |
| Sep 29, 2026 | 643.00 | 652.50 | 630.00 | 631.65 | 631.65 | -1.67% | 75 |
| Sep 28, 2026 | 641.00 | 659.00 | 639.00 | 642.35 | 642.35 | -2.65% | 466 |
| Sep 25, 2026 | 657.95 | 660.00 | 640.00 | 659.85 | 659.85 | -0.77% | 201 |
| Sep 24, 2026 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 2.86% | 52 |
| Sep 23, 2026 | 646.00 | 649.10 | 645.00 | 646.50 | 646.50 | -4.48% | 67 |
| Sep 22, 2026 | 650.20 | 685.00 | 633.95 | 676.80 | 676.80 | 1.23% | 204 |
| Sep 21, 2026 | 665.00 | 668.60 | 664.00 | 668.60 | 668.60 | 0.84% | 60 |
| Sep 18, 2026 | 675.15 | 675.15 | 656.50 | 663.00 | 663.00 | -1.42% | 99 |
| Sep 17, 2026 | 650.50 | 673.80 | 650.50 | 672.55 | 672.55 | 2.88% | 4,027 |
| Sep 16, 2026 | 650.00 | 653.70 | 643.00 | 653.70 | 653.70 | - | 184 |
| Sep 15, 2026 | 658.90 | 665.00 | 647.00 | 653.70 | 653.70 | -0.25% | 321 |
| Sep 11, 2026 | 656.00 | 664.00 | 642.00 | 655.35 | 655.35 | -0.79% | 177 |
| Sep 10, 2026 | 680.00 | 680.60 | 654.00 | 660.60 | 660.60 | 1.16% | 191 |
| Sep 9, 2026 | 659.90 | 670.00 | 645.60 | 653.00 | 653.00 | 0.86% | 385 |
| Sep 8, 2026 | 653.00 | 665.00 | 647.00 | 647.40 | 647.40 | -0.15% | 111 |
| Sep 7, 2026 | 699.90 | 699.90 | 646.00 | 648.40 | 648.40 | 0.37% | 646 |
| Sep 4, 2026 | 698.95 | 698.95 | 646.00 | 646.00 | 646.00 | -1.66% | 67 |
| Sep 3, 2026 | 631.00 | 659.80 | 631.00 | 656.90 | 656.90 | 0.56% | 209 |
| Sep 2, 2026 | 640.90 | 653.25 | 638.00 | 653.25 | 653.25 | 2.44% | 100 |
| Sep 1, 2026 | 650.00 | 659.90 | 606.95 | 637.70 | 637.70 | -1.89% | 681 |
| Aug 31, 2026 | 660.00 | 660.00 | 636.50 | 650.00 | 650.00 | -2.99% | 69 |
| Aug 28, 2026 | 635.00 | 670.00 | 635.00 | 670.00 | 670.00 | 6.35% | 45 |