IST Limited (BOM:508807)
India · Delayed Price · Currency is INR 649.55
-11.45 (-1.73%)
At close: Aug 14, 2026
IST Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 674.95 | 674.95 | 637.20 | 649.55 | 649.55 | -1.73% | 384 |
| Aug 13, 2026 | 662.40 | 662.40 | 654.00 | 661.00 | 661.00 | 0.23% | 864 |
| Aug 12, 2026 | 659.30 | 685.00 | 650.00 | 659.50 | 659.50 | -0.22% | 1,273 |
| Aug 11, 2026 | 630.00 | 680.00 | 625.00 | 660.95 | 660.95 | 3.68% | 1,406 |
| Aug 10, 2026 | 631.00 | 649.70 | 612.50 | 637.50 | 637.50 | 0.18% | 638 |
| Aug 7, 2026 | 635.10 | 643.00 | 634.00 | 636.35 | 636.35 | -2.10% | 558 |
| Aug 6, 2026 | 641.00 | 654.00 | 641.00 | 650.00 | 650.00 | 0.78% | 205 |
| Aug 5, 2026 | 652.00 | 652.00 | 641.60 | 645.00 | 645.00 | -0.77% | 378 |
| Aug 4, 2026 | 640.00 | 654.50 | 639.95 | 650.00 | 650.00 | -0.64% | 267 |
| Aug 3, 2026 | 675.00 | 675.45 | 644.00 | 654.20 | 654.20 | -0.78% | 3,587 |
| Jul 31, 2026 | 639.00 | 665.00 | 628.25 | 659.35 | 659.35 | 2.33% | 1,875 |
| Jul 30, 2026 | 615.15 | 648.00 | 615.00 | 644.35 | 644.35 | 4.63% | 1,928 |
| Jul 29, 2026 | 635.05 | 635.05 | 611.20 | 615.85 | 615.85 | -1.89% | 530 |
| Jul 28, 2026 | 600.10 | 631.80 | 600.10 | 627.70 | 627.70 | 3.42% | 1,062 |
| Jul 27, 2026 | 604.10 | 618.90 | 604.10 | 606.95 | 606.95 | 0.16% | 162 |
| Jul 24, 2026 | 617.30 | 625.00 | 602.15 | 606.00 | 606.00 | -0.80% | 1,031 |
| Jul 23, 2026 | 611.00 | 623.85 | 605.00 | 610.90 | 610.90 | 0.64% | 435 |
| Jul 22, 2026 | 639.20 | 639.20 | 600.00 | 607.00 | 607.00 | -2.26% | 3,770 |
| Jul 21, 2026 | 624.00 | 635.00 | 609.95 | 621.05 | 621.05 | 0.42% | 773 |
| Jul 20, 2026 | 638.10 | 638.10 | 599.85 | 618.45 | 618.45 | -3.08% | 1,117 |
| Jul 17, 2026 | 632.50 | 650.00 | 620.05 | 638.10 | 638.10 | 2.63% | 581 |
| Jul 16, 2026 | 655.05 | 655.05 | 618.50 | 621.75 | 621.75 | -0.17% | 950 |
| Jul 15, 2026 | 633.20 | 643.00 | 618.10 | 622.80 | 622.80 | -1.63% | 1,014 |
| Jul 14, 2026 | 635.00 | 655.00 | 629.00 | 633.10 | 633.10 | 0.68% | 1,177 |
| Jul 13, 2026 | 612.40 | 635.95 | 612.40 | 628.80 | 628.80 | 1.07% | 1,341 |
| Jul 10, 2026 | 619.95 | 631.50 | 610.00 | 622.15 | 622.15 | 0.46% | 1,384 |
| Jul 9, 2026 | 615.00 | 636.50 | 615.00 | 619.30 | 619.30 | -0.30% | 954 |
| Jul 8, 2026 | 631.00 | 648.90 | 615.00 | 621.15 | 621.15 | -1.40% | 613 |
| Jul 7, 2026 | 648.50 | 648.50 | 630.00 | 630.00 | 630.00 | -2.93% | 521 |
| Jul 6, 2026 | 727.00 | 727.00 | 640.00 | 649.00 | 649.00 | 1.92% | 597 |
| Jul 3, 2026 | 649.95 | 650.00 | 625.00 | 636.75 | 636.75 | 0.53% | 703 |
| Jul 2, 2026 | 654.00 | 657.90 | 624.00 | 633.40 | 633.40 | -3.23% | 2,375 |
| Jul 1, 2026 | 635.50 | 691.00 | 621.70 | 654.55 | 654.55 | 4.64% | 1,454 |
| Jun 30, 2026 | 649.95 | 650.00 | 620.00 | 625.55 | 625.55 | -1.05% | 1,916 |
| Jun 29, 2026 | 677.90 | 677.90 | 630.00 | 632.20 | 632.20 | -5.43% | 1,753 |
| Jun 25, 2026 | 657.90 | 672.00 | 653.00 | 668.50 | 668.50 | 2.73% | 5,069 |
| Jun 24, 2026 | 640.00 | 659.00 | 640.00 | 650.75 | 650.75 | 2.27% | 265 |
| Jun 23, 2026 | 665.00 | 665.00 | 620.80 | 636.30 | 636.30 | -4.10% | 525 |
| Jun 22, 2026 | 658.50 | 667.05 | 658.40 | 663.50 | 663.50 | 0.77% | 718 |
| Jun 19, 2026 | 660.00 | 665.00 | 640.00 | 658.45 | 658.45 | -0.06% | 1,315 |
| Jun 18, 2026 | 664.90 | 672.40 | 650.00 | 658.85 | 658.85 | 1.13% | 809 |
| Jun 17, 2026 | 663.00 | 665.00 | 650.00 | 651.50 | 651.50 | -0.96% | 1,184 |
| Jun 16, 2026 | 660.30 | 674.00 | 651.00 | 657.80 | 657.80 | -1.92% | 1,373 |
| Jun 15, 2026 | 655.00 | 677.90 | 655.00 | 670.65 | 670.65 | 2.39% | 725 |
| Jun 12, 2026 | 646.00 | 698.00 | 646.00 | 655.00 | 655.00 | -1.03% | 1,010 |
| Jun 11, 2026 | 654.85 | 669.50 | 654.85 | 661.80 | 661.80 | 1.06% | 755 |
| Jun 10, 2026 | 663.00 | 675.00 | 651.00 | 654.85 | 654.85 | -1.23% | 313 |
| Jun 9, 2026 | 674.90 | 675.00 | 655.00 | 663.00 | 663.00 | 1.07% | 630 |
| Jun 8, 2026 | 657.05 | 683.05 | 646.75 | 655.95 | 655.95 | -1.44% | 647 |
| Jun 5, 2026 | 682.00 | 692.00 | 652.10 | 665.55 | 665.55 | -0.77% | 790 |