IST Limited (BOM:508807)
India · Delayed Price · Currency is INR 700.40
+1.40 (0.20%)
At close: May 25, 2026
IST Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 681.60 | 700.00 | 681.60 | 699.00 | 699.00 | 1.29% | 96 |
| May 21, 2026 | 710.00 | 710.00 | 681.00 | 690.10 | 690.10 | -1.09% | 311 |
| May 20, 2026 | 695.05 | 714.90 | 692.00 | 697.70 | 697.70 | -0.48% | 117 |
| May 19, 2026 | 716.00 | 716.00 | 701.00 | 701.10 | 701.10 | -1.52% | 199 |
| May 18, 2026 | 703.00 | 721.05 | 690.05 | 711.95 | 711.95 | -2.92% | 1,154 |
| May 15, 2026 | 697.35 | 739.00 | 685.05 | 733.35 | 733.35 | 3.83% | 1,165 |
| May 14, 2026 | 730.00 | 730.90 | 697.35 | 706.30 | 706.30 | -0.32% | 367 |
| May 13, 2026 | 724.50 | 730.00 | 703.25 | 708.60 | 708.60 | -1.85% | 1,014 |
| May 12, 2026 | 738.00 | 754.90 | 713.20 | 721.95 | 721.95 | -2.73% | 1,717 |
| May 11, 2026 | 758.00 | 758.00 | 704.65 | 742.20 | 742.20 | 3.88% | 4,503 |
| May 8, 2026 | 694.00 | 717.00 | 687.00 | 714.50 | 714.50 | 3.08% | 1,446 |
| May 7, 2026 | 693.70 | 694.80 | 682.05 | 693.15 | 693.15 | 0.43% | 356 |
| May 6, 2026 | 687.05 | 699.90 | 683.55 | 690.20 | 690.20 | 0.55% | 734 |
| May 5, 2026 | 689.45 | 691.00 | 680.00 | 686.40 | 686.40 | -0.44% | 362 |
| May 4, 2026 | 675.00 | 706.45 | 675.00 | 689.45 | 689.45 | -0.07% | 391 |
| Apr 30, 2026 | 680.20 | 699.65 | 675.00 | 689.95 | 689.95 | -0.54% | 398 |
| Apr 29, 2026 | 707.50 | 707.50 | 691.05 | 693.70 | 693.70 | -0.24% | 242 |
| Apr 28, 2026 | 690.50 | 709.95 | 690.50 | 695.35 | 695.35 | 0.43% | 304 |
| Apr 27, 2026 | 685.00 | 699.00 | 681.25 | 692.40 | 692.40 | 1.32% | 409 |
| Apr 24, 2026 | 713.60 | 713.80 | 680.00 | 683.35 | 683.35 | -4.27% | 1,325 |
| Apr 23, 2026 | 706.00 | 714.00 | 700.00 | 713.80 | 713.80 | 1.04% | 227 |
| Apr 22, 2026 | 693.15 | 720.00 | 693.15 | 706.45 | 706.45 | 0.92% | 859 |
| Apr 21, 2026 | 734.45 | 734.50 | 698.85 | 700.00 | 700.00 | -0.18% | 633 |
| Apr 20, 2026 | 740.00 | 740.00 | 666.15 | 701.25 | 701.25 | -4.74% | 3,451 |
| Apr 17, 2026 | 721.00 | 737.70 | 721.00 | 736.15 | 736.15 | 2.24% | 600 |
| Apr 16, 2026 | 739.75 | 739.75 | 704.00 | 720.00 | 720.00 | 0.75% | 762 |
| Apr 15, 2026 | 713.45 | 730.00 | 695.20 | 714.65 | 714.65 | 4.18% | 1,817 |
| Apr 13, 2026 | 680.00 | 700.00 | 673.00 | 685.95 | 685.95 | -1.78% | 1,501 |
| Apr 10, 2026 | 693.00 | 712.55 | 683.60 | 698.35 | 698.35 | 0.55% | 1,163 |
| Apr 9, 2026 | 711.90 | 711.90 | 669.95 | 694.55 | 694.55 | 2.29% | 876 |
| Apr 8, 2026 | 679.45 | 688.00 | 670.00 | 679.00 | 679.00 | 2.92% | 1,621 |
| Apr 7, 2026 | 672.00 | 672.00 | 614.50 | 659.75 | 659.75 | 7.49% | 2,076 |
| Apr 6, 2026 | 603.00 | 623.45 | 586.10 | 613.80 | 613.80 | 1.51% | 831 |
| Apr 2, 2026 | 590.00 | 605.00 | 585.00 | 604.65 | 604.65 | 2.53% | 821 |
| Apr 1, 2026 | 555.00 | 599.80 | 547.00 | 589.75 | 589.75 | 12.40% | 1,849 |
| Mar 30, 2026 | 560.00 | 565.05 | 518.00 | 524.70 | 524.70 | -9.12% | 15,688 |
| Mar 27, 2026 | 615.05 | 622.00 | 569.00 | 577.35 | 577.35 | -7.25% | 15,865 |
| 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 |