ISF Limited (BOM:526859)
India · Delayed Price · Currency is INR 1.020
+0.020 (2.00%)
At close: Jan 16, 2026
ISF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.04 | 1.04 | 1.04 | 5.05% | 52,560 |
| Jan 12, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 22,649 |
| Jan 9, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 33,261 |
| Jan 8, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 20,316 |
| Jan 7, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 32,057 |
| Jan 6, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 18.07% | 42,188 |
| Jan 5, 2026 | 0.97 | 0.99 | 0.83 | 0.83 | 0.83 | -19.42% | 47,355 |
| Jan 2, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 31,527 |
| Jan 1, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -2.91% | 43,205 |
| Dec 31, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 34,831 |
| Dec 30, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 27,307 |
| Dec 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 46,598 |
| Dec 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 165,951 |
| Dec 24, 2025 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 8.42% | 47,444 |
| Dec 23, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 28,636 |
| Dec 22, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 13.33% | 56,881 |
| Dec 19, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -9.09% | 37,609 |
| Dec 18, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 34,088 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 17,769 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 44,532 |
| Dec 15, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 50,921 |
| Dec 12, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 35,806 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 25,409 |
| Dec 10, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 84,309 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 76,980 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | - | 7,240 |
| Dec 5, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 34,814 |
| Dec 4, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 36,214 |
| Dec 3, 2025 | 0.93 | 0.93 | 0.85 | 0.92 | 0.92 | -1.08% | 8,943 |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 32,715 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 17,136 |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 26,364 |
| Nov 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 49,053 |
| Nov 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 25,376 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 12,654 |
| Nov 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 44,080 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -4.12% | 14,102 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5,768 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 29,061 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 92,976 |
| Nov 17, 2025 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -4.85% | 34,624 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | 1.98% | 29,044 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -6.48% | 345,595 |
| Nov 12, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 22,747 |
| Nov 11, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -0.99% | 53,373 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 19,562 |