Ishita Drugs and Industries Limited (BOM:524400)
India · Delayed Price · Currency is INR 76.54
+0.54 (0.71%)
At close: Aug 21, 2026
BOM:524400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.38 | 76.60 | 76.38 | 76.54 | 76.54 | 0.71% | 363 |
| Aug 20, 2026 | 74.00 | 76.75 | 74.00 | 76.00 | 76.00 | 6.83% | 28,537 |
| Aug 19, 2026 | 71.00 | 74.47 | 71.00 | 71.14 | 71.14 | -5.01% | 752 |
| Aug 18, 2026 | 72.70 | 74.89 | 71.50 | 74.89 | 74.89 | 3.01% | 161 |
| Aug 17, 2026 | 75.00 | 75.00 | 72.70 | 72.70 | 72.70 | -3.49% | 563 |
| Aug 14, 2026 | 74.89 | 75.79 | 71.90 | 75.33 | 75.33 | 5.79% | 3,259 |
| Aug 13, 2026 | 75.00 | 75.40 | 71.00 | 71.21 | 71.21 | -1.45% | 10,273 |
| Aug 12, 2026 | 73.70 | 73.70 | 72.20 | 72.26 | 72.26 | -3.65% | 878 |
| Aug 11, 2026 | 75.40 | 75.40 | 72.50 | 75.00 | 75.00 | 3.73% | 654 |
| Aug 10, 2026 | 73.60 | 73.60 | 72.13 | 72.30 | 72.30 | -2.78% | 4,447 |
| Aug 7, 2026 | 77.00 | 78.69 | 73.91 | 74.37 | 74.37 | -3.42% | 1,233 |
| Aug 6, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 1,591 |
| Aug 5, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -1.00% | 1,232 |
| Aug 4, 2026 | 73.25 | 77.80 | 73.25 | 77.78 | 77.78 | 0.87% | 2,129 |
| Aug 3, 2026 | 75.80 | 77.50 | 75.80 | 77.11 | 77.11 | 2.44% | 3,656 |
| Jul 31, 2026 | 74.89 | 75.27 | 74.52 | 75.27 | 75.27 | - | 458 |
| Jul 30, 2026 | 75.64 | 75.64 | 75.27 | 75.27 | 75.27 | 0.49% | 3 |
| Jul 28, 2026 | 74.80 | 74.90 | 74.80 | 74.90 | 74.90 | 1.13% | 363 |
| Jul 27, 2026 | 74.05 | 74.80 | 74.05 | 74.06 | 74.06 | 0.01% | 51 |
| Jul 24, 2026 | 74.60 | 74.60 | 74.05 | 74.05 | 74.05 | 2.90% | 9 |
| Jul 23, 2026 | 74.90 | 74.90 | 71.10 | 71.96 | 71.96 | 1.30% | 338 |
| Jul 21, 2026 | 71.50 | 71.79 | 71.00 | 71.04 | 71.04 | -1.04% | 381 |
| Jul 20, 2026 | 75.91 | 75.91 | 68.10 | 71.79 | 71.79 | 1.00% | 225 |
| Jul 17, 2026 | 72.61 | 72.61 | 71.00 | 71.08 | 71.08 | -1.96% | 503 |
| Jul 16, 2026 | 73.73 | 73.73 | 72.50 | 72.50 | 72.50 | -0.68% | 21 |
| Jul 15, 2026 | 72.52 | 73.10 | 72.52 | 73.00 | 73.00 | -1.35% | 297 |
| Jul 14, 2026 | 75.87 | 76.40 | 74.00 | 74.00 | 74.00 | -1.99% | 26 |
| Jul 13, 2026 | 72.00 | 76.93 | 72.00 | 75.50 | 75.50 | 3.42% | 162 |
| Jul 10, 2026 | 72.12 | 73.00 | 72.12 | 73.00 | 73.00 | 1.23% | 115 |
| Jul 9, 2026 | 71.00 | 75.40 | 71.00 | 72.11 | 72.11 | -1.34% | 338 |
| Jul 7, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -0.01% | 2 |
| Jul 3, 2026 | 74.50 | 75.00 | 73.00 | 73.10 | 73.10 | -1.76% | 2,928 |
| Jul 2, 2026 | 77.00 | 77.50 | 73.90 | 74.41 | 74.41 | -0.12% | 1,111 |
| Jul 1, 2026 | 74.20 | 77.90 | 74.20 | 74.50 | 74.50 | 0.53% | 1,138 |
| Jun 30, 2026 | 79.38 | 79.38 | 73.20 | 74.11 | 74.11 | -0.48% | 6,213 |
| Jun 29, 2026 | 75.00 | 83.89 | 74.00 | 74.47 | 74.47 | -2.18% | 3,161 |
| Jun 25, 2026 | 73.92 | 85.00 | 70.40 | 76.13 | 76.13 | 2.99% | 17,014 |
| Jun 24, 2026 | 76.99 | 76.99 | 69.11 | 73.92 | 73.92 | -4.21% | 3,425 |
| Jun 23, 2026 | 71.95 | 77.99 | 71.95 | 77.17 | 77.17 | 7.93% | 70 |
| Jun 22, 2026 | 70.75 | 75.00 | 70.00 | 71.50 | 71.50 | 1.06% | 2,042 |
| Jun 19, 2026 | 75.00 | 75.75 | 70.75 | 70.75 | 70.75 | -5.67% | 511 |
| 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 |