iStreet Network Limited (BOM:524622)
India · Delayed Price · Currency is INR 46.88
-2.09 (-4.27%)
At close: Sep 11, 2026
iStreet Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 51.00 | 51.00 | 46.56 | 46.88 | 46.88 | -4.27% | 70,934 |
| Sep 10, 2026 | 50.11 | 51.99 | 48.50 | 48.97 | 48.97 | -2.27% | 15,528 |
| Sep 9, 2026 | 52.06 | 52.06 | 48.68 | 50.11 | 50.11 | -1.82% | 24,851 |
| Sep 8, 2026 | 52.40 | 52.40 | 50.18 | 51.04 | 51.04 | 0.55% | 9,248 |
| Sep 7, 2026 | 51.64 | 52.00 | 50.33 | 50.76 | 50.76 | -1.72% | 13,114 |
| Sep 4, 2026 | 53.89 | 53.89 | 50.00 | 51.65 | 51.65 | 0.51% | 34,847 |
| Sep 3, 2026 | 55.46 | 55.46 | 51.11 | 51.39 | 51.39 | -3.33% | 10,169 |
| Sep 2, 2026 | 52.25 | 54.90 | 50.36 | 53.16 | 53.16 | 0.49% | 32,022 |
| Sep 1, 2026 | 55.75 | 56.80 | 52.25 | 52.90 | 52.90 | -3.82% | 26,057 |
| Aug 31, 2026 | 55.80 | 55.80 | 51.97 | 55.00 | 55.00 | 0.55% | 31,994 |
| Aug 28, 2026 | 56.30 | 57.37 | 53.90 | 54.70 | 54.70 | -0.96% | 57,735 |
| Aug 27, 2026 | 53.53 | 57.49 | 53.00 | 55.23 | 55.23 | 2.68% | 75,575 |
| Aug 26, 2026 | 54.02 | 57.90 | 52.50 | 53.79 | 53.79 | -2.18% | 78,168 |
| Aug 25, 2026 | 53.79 | 55.11 | 51.50 | 54.99 | 54.99 | 9.76% | 179,676 |
| Aug 24, 2026 | 50.10 | 50.10 | 46.45 | 50.10 | 50.10 | 9.99% | 214,227 |
| Aug 21, 2026 | 43.22 | 45.55 | 37.30 | 45.55 | 45.55 | 10.00% | 209,768 |
| Aug 20, 2026 | 44.00 | 46.22 | 40.85 | 41.41 | 41.41 | -6.10% | 30,001 |
| Aug 19, 2026 | 43.10 | 46.89 | 43.10 | 44.10 | 44.10 | -1.50% | 16,288 |
| Aug 18, 2026 | 46.05 | 47.95 | 44.75 | 44.77 | 44.77 | -4.11% | 28,141 |
| Aug 17, 2026 | 48.60 | 48.60 | 46.00 | 46.69 | 46.69 | 1.54% | 29,217 |
| Aug 14, 2026 | 45.90 | 46.40 | 44.50 | 45.98 | 45.98 | 2.84% | 14,132 |
| Aug 13, 2026 | 46.00 | 46.00 | 44.00 | 44.71 | 44.71 | -0.69% | 17,621 |
| Aug 12, 2026 | 45.02 | 46.49 | 44.00 | 45.02 | 45.02 | - | 32,315 |
| Aug 11, 2026 | 48.48 | 48.48 | 44.01 | 45.02 | 45.02 | -4.92% | 28,160 |
| Aug 10, 2026 | 47.10 | 48.65 | 46.00 | 47.35 | 47.35 | 0.94% | 15,569 |
| Aug 7, 2026 | 46.49 | 47.40 | 44.00 | 46.91 | 46.91 | 5.34% | 31,510 |
| Aug 6, 2026 | 46.50 | 47.89 | 44.50 | 44.53 | 44.53 | -4.93% | 24,686 |
| Aug 5, 2026 | 47.95 | 47.95 | 45.10 | 46.84 | 46.84 | -0.38% | 15,851 |
| Aug 4, 2026 | 47.09 | 48.00 | 45.50 | 47.02 | 47.02 | -0.74% | 11,221 |
| Aug 3, 2026 | 48.68 | 48.68 | 46.60 | 47.37 | 47.37 | 2.09% | 12,234 |
| Jul 31, 2026 | 47.00 | 47.00 | 45.10 | 46.40 | 46.40 | 2.88% | 6,438 |
| Jul 30, 2026 | 48.40 | 48.90 | 44.76 | 45.10 | 45.10 | -4.00% | 22,690 |
| Jul 29, 2026 | 45.65 | 48.50 | 44.78 | 46.98 | 46.98 | -0.04% | 15,518 |
| Jul 28, 2026 | 48.11 | 48.90 | 45.75 | 47.00 | 47.00 | -2.31% | 7,456 |
| Jul 27, 2026 | 48.49 | 49.00 | 46.07 | 48.11 | 48.11 | -0.78% | 7,660 |
| Jul 24, 2026 | 46.84 | 48.74 | 46.84 | 48.49 | 48.49 | 3.54% | 4,730 |
| Jul 23, 2026 | 49.79 | 49.79 | 46.50 | 46.83 | 46.83 | -2.25% | 9,139 |
| Jul 22, 2026 | 48.58 | 49.24 | 46.55 | 47.91 | 47.91 | -0.73% | 16,442 |
| Jul 21, 2026 | 47.16 | 50.75 | 46.10 | 48.26 | 48.26 | -0.45% | 15,842 |
| Jul 20, 2026 | 48.00 | 50.99 | 48.00 | 48.48 | 48.48 | -1.04% | 19,777 |
| Jul 17, 2026 | 49.75 | 49.75 | 48.00 | 48.99 | 48.99 | 2.30% | 6,990 |
| Jul 16, 2026 | 47.59 | 49.95 | 47.00 | 47.89 | 47.89 | 0.63% | 21,657 |
| Jul 15, 2026 | 49.23 | 49.92 | 47.10 | 47.59 | 47.59 | -2.86% | 5,725 |
| Jul 14, 2026 | 47.80 | 49.75 | 47.00 | 48.99 | 48.99 | 2.66% | 12,179 |
| Jul 13, 2026 | 51.98 | 51.98 | 47.29 | 47.72 | 47.72 | -4.12% | 9,811 |
| Jul 10, 2026 | 50.44 | 50.90 | 48.40 | 49.77 | 49.77 | 0.95% | 37,161 |
| Jul 9, 2026 | 50.46 | 50.47 | 48.60 | 49.30 | 49.30 | 2.49% | 6,154 |
| Jul 8, 2026 | 52.00 | 52.00 | 47.50 | 48.10 | 48.10 | -3.78% | 31,286 |
| Jul 7, 2026 | 47.65 | 50.88 | 47.65 | 49.99 | 49.99 | -0.22% | 24,453 |
| Jul 6, 2026 | 50.92 | 52.24 | 50.10 | 50.10 | 50.10 | -0.46% | 16,523 |