Ishita Drugs and Industries Limited (BOM:524400)
India · Delayed Price · Currency is INR 74.90
0.00 (0.00%)
At close: May 29, 2026
BOM:524400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 71.55 | 74.10 | 71.55 | 74.10 | 74.10 | 1.49% | 282 |
| Mar 23, 2026 | 80.00 | 82.51 | 70.66 | 73.01 | 73.01 | -9.29% | 1,241 |
| Mar 20, 2026 | 87.95 | 87.95 | 80.49 | 80.49 | 80.49 | 5.84% | 30 |
| Mar 19, 2026 | 76.00 | 81.75 | 76.00 | 76.05 | 76.05 | -3.13% | 2,558 |
| Mar 18, 2026 | 83.70 | 85.00 | 78.15 | 78.51 | 78.51 | -5.80% | 3,858 |
| Mar 17, 2026 | 85.24 | 85.24 | 78.20 | 83.34 | 83.34 | -0.28% | 1,035 |
| Mar 16, 2026 | 80.90 | 84.95 | 80.70 | 83.57 | 83.57 | 3.30% | 2,681 |
| Mar 12, 2026 | 76.16 | 89.40 | 76.16 | 80.90 | 80.90 | 5.70% | 1,670 |
| Mar 11, 2026 | 85.00 | 85.00 | 70.50 | 76.54 | 76.54 | -4.86% | 9,447 |
| Mar 10, 2026 | 70.00 | 86.20 | 70.00 | 80.45 | 80.45 | 11.74% | 26,066 |
| Mar 9, 2026 | 68.00 | 72.00 | 66.12 | 72.00 | 72.00 | 6.51% | 421 |
| Mar 6, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | -5.98% | 101 |
| Mar 5, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.73% | 29 |