Ishita Drugs and Industries Limited (BOM:524400)
India · Delayed Price · Currency is INR 70.75
-4.25 (-5.67%)
At close: Jun 19, 2026
BOM:524400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 74.35 | 75.00 | 72.50 | 75.00 | 75.00 | 1.87% | 130 |
| Jun 17, 2026 | 74.00 | 74.00 | 73.00 | 73.62 | 73.62 | -0.18% | 233 |
| Jun 16, 2026 | 74.10 | 74.10 | 73.70 | 73.75 | 73.75 | 0.07% | 517 |
| Jun 15, 2026 | 75.06 | 78.89 | 73.50 | 73.70 | 73.70 | -1.81% | 1,873 |
| Jun 12, 2026 | 74.51 | 76.50 | 74.51 | 75.06 | 75.06 | -3.76% | 648 |
| Jun 11, 2026 | 78.75 | 78.75 | 77.99 | 77.99 | 77.99 | -1.90% | 3 |
| Jun 10, 2026 | 79.99 | 79.99 | 79.50 | 79.50 | 79.50 | 7.24% | 107 |
| Jun 9, 2026 | 75.00 | 79.98 | 74.07 | 74.13 | 74.13 | -1.58% | 1,212 |
| Jun 8, 2026 | 72.15 | 76.65 | 72.15 | 75.32 | 75.32 | -7.58% | 51 |
| Jun 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 4.89% | 74 |
| Jun 4, 2026 | 73.35 | 78.00 | 73.25 | 77.70 | 77.70 | -0.37% | 2,072 |
| Jun 3, 2026 | 81.50 | 81.50 | 76.75 | 77.99 | 77.99 | -4.26% | 500 |
| Jun 2, 2026 | 78.78 | 81.50 | 78.00 | 81.46 | 81.46 | 8.76% | 668 |
| May 29, 2026 | 82.00 | 87.33 | 70.00 | 74.90 | 74.90 | -6.77% | 1,342 |
| May 25, 2026 | 76.00 | 87.10 | 76.00 | 80.34 | 80.34 | 4.19% | 10,000 |
| May 22, 2026 | 77.11 | 77.50 | 77.11 | 77.11 | 77.11 | 0.14% | 310 |
| May 21, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.05% | 4,388 |
| May 20, 2026 | 79.10 | 79.10 | 78.61 | 78.61 | 78.61 | -0.49% | 74 |
| May 19, 2026 | 75.50 | 79.00 | 74.25 | 79.00 | 79.00 | 1.28% | 543 |
| May 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 2,490 |
| May 13, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -2.50% | 175 |
| May 12, 2026 | 78.05 | 80.00 | 78.05 | 80.00 | 80.00 | -3.61% | 562 |
| May 11, 2026 | 83.00 | 83.00 | 82.95 | 83.00 | 83.00 | - | 5,005 |
| May 8, 2026 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 2.47% | 5,909 |
| May 7, 2026 | 76.70 | 81.00 | 75.00 | 81.00 | 81.00 | -1.14% | 29 |
| May 6, 2026 | 84.50 | 84.50 | 76.00 | 81.93 | 81.93 | 4.22% | 1,065 |
| May 5, 2026 | 79.00 | 79.00 | 78.61 | 78.61 | 78.61 | -0.49% | 498 |
| May 4, 2026 | 81.02 | 81.02 | 79.00 | 79.00 | 79.00 | -2.49% | 1,714 |
| Apr 30, 2026 | 80.62 | 84.00 | 80.62 | 81.02 | 81.02 | 0.50% | 1,781 |
| Apr 29, 2026 | 81.75 | 82.00 | 75.11 | 80.62 | 80.62 | -1.68% | 1,749 |
| Apr 28, 2026 | 73.30 | 85.60 | 73.30 | 82.00 | 82.00 | 6.49% | 16 |
| Apr 27, 2026 | 79.00 | 80.70 | 76.08 | 77.00 | 77.00 | -4.60% | 1,972 |
| Apr 24, 2026 | 80.90 | 80.90 | 76.50 | 80.71 | 80.71 | -0.23% | 181 |
| Apr 23, 2026 | 77.31 | 80.90 | 73.00 | 80.90 | 80.90 | 4.64% | 166 |
| Apr 22, 2026 | 81.99 | 81.99 | 76.50 | 77.31 | 77.31 | -3.78% | 620 |
| Apr 21, 2026 | 71.01 | 80.75 | 71.01 | 80.35 | 80.35 | 4.35% | 827 |
| Apr 20, 2026 | 76.01 | 77.00 | 76.01 | 77.00 | 77.00 | 1.24% | 108 |
| Apr 17, 2026 | 76.60 | 79.75 | 75.00 | 76.06 | 76.06 | -5.75% | 972 |
| Apr 16, 2026 | 80.50 | 80.70 | 80.50 | 80.70 | 80.70 | -0.25% | 134 |
| Apr 15, 2026 | 80.45 | 81.89 | 80.45 | 80.90 | 80.90 | 0.56% | 27 |
| Apr 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - | 25 |
| Apr 10, 2026 | 76.02 | 84.98 | 74.00 | 80.45 | 80.45 | 1.84% | 5,213 |
| Apr 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 250 |
| Apr 8, 2026 | 80.54 | 80.54 | 80.00 | 80.00 | 80.00 | -0.67% | 2 |
| Apr 7, 2026 | 72.00 | 85.00 | 70.51 | 80.54 | 80.54 | 10.21% | 1,925 |
| Apr 6, 2026 | 70.29 | 79.70 | 70.29 | 73.08 | 73.08 | -8.36% | 730 |
| Apr 2, 2026 | 70.65 | 79.75 | 70.65 | 79.75 | 79.75 | 12.88% | 30 |
| Apr 1, 2026 | 71.00 | 71.00 | 70.65 | 70.65 | 70.65 | 2.23% | 170 |
| Mar 27, 2026 | 72.90 | 72.90 | 68.21 | 69.11 | 69.11 | -11.27% | 637 |
| Mar 25, 2026 | 74.15 | 77.89 | 71.00 | 77.89 | 77.89 | 5.11% | 9 |