ISF Limited (BOM:526859)
India · Delayed Price · Currency is INR 0.8600
0.00 (0.00%)
At close: Mar 27, 2026
ISF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.86 | 0.94 | 0.86 | 0.86 | 0.86 | - | 5,759 |
| Mar 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 43,670 |
| Mar 24, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 22,927 |
| Mar 23, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 10,015 |
| Mar 20, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 17,249 |
| Mar 19, 2026 | 0.89 | 0.89 | 0.80 | 0.86 | 0.86 | -4.44% | 21,867 |
| Mar 18, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 20,419 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 4,408 |
| Mar 16, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 13,209 |
| Mar 13, 2026 | 0.85 | 1.00 | 0.85 | 0.98 | 0.98 | 10.11% | 75,790 |
| Mar 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | 31,011 |
| Mar 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 77,286 |
| Mar 10, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 7,420 |
| Mar 9, 2026 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | - | 53,790 |
| Mar 6, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 2,322 |
| Mar 5, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 4,370 |
| Mar 4, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 21,441 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -9.00% | 76,293 |
| Feb 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 507,499 |
| Feb 26, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 44,602 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 11,152 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -2.97% | 4,488 |
| Feb 23, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | 2.02% | 7,096 |
| Feb 20, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 1.02% | 7,683 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 7,192 |
| Feb 18, 2026 | 1.07 | 1.07 | 0.80 | 1.00 | 1.00 | - | 99,468 |
| Feb 17, 2026 | 0.95 | 1.04 | 0.95 | 1.00 | 1.00 | 5.26% | 13,746 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 11,031 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 16,948 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 16,921 |
| Feb 11, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -3.03% | 20,919 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 15,911 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 21,988 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 12,193 |
| Feb 5, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 29,346 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 29,861 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 8,646 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 79,933 |
| Feb 1, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 17,370 |
| Jan 30, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 28,510 |
| Jan 29, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 20,429 |
| Jan 28, 2026 | 0.76 | 0.95 | 0.76 | 0.95 | 0.95 | - | 31,687 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 12,367 |
| Jan 23, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 13,958 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.04% | 6,477 |
| Jan 21, 2026 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | 3.13% | 56,065 |
| Jan 20, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 1.05% | 25,008 |
| Jan 19, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 31,889 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 48,781 |
| Jan 14, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | -3.85% | 14,782 |