Ishita Drugs and Industries Limited (BOM:524400)
India · Delayed Price · Currency is INR 75.27
0.00 (0.00%)
At close: Jul 31, 2026
BOM:524400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |