Ishita Drugs and Industries Limited (BOM:524400)
India · Delayed Price · Currency is INR 76.20
+2.20 (2.97%)
At close: Oct 1, 2026
BOM:524400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 74.74 | 76.20 | 71.00 | 76.20 | 76.20 | 2.97% | 17,050 |
| Sep 30, 2026 | 72.01 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 1,037 |
| Sep 29, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,630 |
| Sep 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | 2 |
| Sep 25, 2026 | 75.80 | 75.99 | 72.31 | 74.50 | 74.50 | 1.87% | 1,768 |
| Sep 24, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.99% | 1 |
| Sep 23, 2026 | 72.41 | 73.50 | 72.41 | 72.41 | 72.41 | -0.78% | 1,845 |
| Sep 22, 2026 | 71.52 | 72.98 | 71.51 | 72.98 | 72.98 | 2.57% | 115 |
| Sep 21, 2026 | 74.00 | 74.00 | 71.15 | 71.15 | 71.15 | 0.21% | 1,926 |
| Sep 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 118 |
| Sep 17, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 1.43% | 103 |
| Sep 16, 2026 | 73.75 | 73.75 | 70.00 | 70.00 | 70.00 | -5.08% | 524 |
| Sep 11, 2026 | 73.90 | 73.90 | 73.75 | 73.75 | 73.75 | -0.34% | 7 |
| Sep 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2 |
| Sep 8, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 1,017 |
| Sep 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.51% | 4,502 |
| Sep 4, 2026 | 73.80 | 73.80 | 72.90 | 72.90 | 72.90 | 2.85% | 1,026 |
| Sep 3, 2026 | 74.00 | 74.00 | 70.50 | 70.88 | 70.88 | -1.40% | 4,266 |
| Sep 1, 2026 | 71.97 | 71.97 | 71.00 | 71.89 | 71.89 | -1.11% | 214 |
| Aug 31, 2026 | 72.60 | 72.70 | 72.60 | 72.70 | 72.70 | -1.76% | 333 |
| Aug 28, 2026 | 74.90 | 74.90 | 74.00 | 74.00 | 74.00 | 0.68% | 16 |
| Aug 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.80% | 1,500 |
| Aug 26, 2026 | 74.90 | 74.90 | 72.10 | 72.20 | 72.20 | -0.55% | 881 |
| Aug 25, 2026 | 72.75 | 75.20 | 72.10 | 72.60 | 72.60 | -1.89% | 864 |
| Aug 24, 2026 | 76.77 | 76.77 | 72.70 | 74.00 | 74.00 | -3.32% | 568 |
| 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 |