Ishan Dyes and Chemicals Limited (BOM:531109)
India · Delayed Price · Currency is INR 58.59
+1.11 (1.93%)
At close: Mar 5, 2026
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.65 | 58.65 | 55.25 | 58.59 | 58.59 | 1.93% | 2,327 |
| Mar 4, 2026 | 60.00 | 60.00 | 56.00 | 57.48 | 57.48 | -0.03% | 926 |
| Mar 2, 2026 | 69.00 | 69.00 | 57.40 | 57.50 | 57.50 | -8.44% | 2,126 |
| Feb 27, 2026 | 60.00 | 62.80 | 60.00 | 62.80 | 62.80 | 5.58% | 1,361 |
| Feb 26, 2026 | 60.00 | 60.02 | 59.25 | 59.48 | 59.48 | -2.49% | 312 |
| Feb 25, 2026 | 62.06 | 62.06 | 60.00 | 61.00 | 61.00 | -1.23% | 3,363 |
| Feb 24, 2026 | 62.52 | 62.52 | 59.00 | 61.76 | 61.76 | -0.72% | 1,884 |
| Feb 23, 2026 | 63.13 | 63.13 | 60.10 | 62.21 | 62.21 | -0.97% | 462 |
| Feb 20, 2026 | 58.00 | 63.80 | 57.01 | 62.82 | 62.82 | 4.70% | 1,351 |
| Feb 19, 2026 | 61.90 | 61.90 | 56.80 | 60.00 | 60.00 | -2.15% | 2,042 |
| Feb 18, 2026 | 57.00 | 64.00 | 55.60 | 61.32 | 61.32 | 8.30% | 759 |
| Feb 17, 2026 | 58.47 | 60.50 | 56.20 | 56.62 | 56.62 | -1.19% | 1,345 |
| Feb 16, 2026 | 58.79 | 58.79 | 56.00 | 57.30 | 57.30 | -2.05% | 1,907 |
| Feb 13, 2026 | 60.00 | 60.90 | 58.50 | 58.50 | 58.50 | -5.49% | 1,631 |
| Feb 12, 2026 | 60.60 | 61.90 | 58.55 | 61.90 | 61.90 | 2.15% | 150 |
| Feb 11, 2026 | 61.00 | 63.00 | 60.60 | 60.60 | 60.60 | 0.83% | 260 |
| Feb 10, 2026 | 62.20 | 62.20 | 60.01 | 60.10 | 60.10 | -2.91% | 1,777 |
| Feb 9, 2026 | 58.51 | 61.90 | 58.51 | 61.90 | 61.90 | 1.46% | 564 |
| Feb 5, 2026 | 58.60 | 63.39 | 58.60 | 61.01 | 61.01 | 0.02% | 349 |
| Feb 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.35% | 100 |
| Feb 3, 2026 | 61.80 | 61.80 | 60.01 | 60.79 | 60.79 | -1.63% | 26 |
| Feb 2, 2026 | 61.00 | 66.95 | 56.80 | 61.80 | 61.80 | 0.82% | 3,350 |
| Feb 1, 2026 | 61.33 | 61.50 | 58.10 | 61.30 | 61.30 | -0.05% | 659 |
| Jan 30, 2026 | 56.46 | 61.90 | 56.20 | 61.33 | 61.33 | 1.64% | 915 |
| Jan 29, 2026 | 59.27 | 60.50 | 56.30 | 60.34 | 60.34 | 2.62% | 1,907 |
| Jan 28, 2026 | 55.00 | 58.90 | 54.00 | 58.80 | 58.80 | 6.72% | 825 |
| Jan 27, 2026 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -3.10% | 678 |
| Jan 23, 2026 | 56.25 | 61.00 | 55.45 | 56.86 | 56.86 | -3.38% | 2,422 |
| Jan 22, 2026 | 60.00 | 60.00 | 58.80 | 58.85 | 58.85 | 0.09% | 260 |
| Jan 21, 2026 | 60.01 | 62.90 | 58.38 | 58.80 | 58.80 | 0.72% | 991 |
| Jan 20, 2026 | 61.90 | 61.91 | 58.15 | 58.38 | 58.38 | -9.08% | 2,336 |
| Jan 19, 2026 | 62.85 | 65.85 | 60.01 | 64.21 | 64.21 | 2.16% | 760 |
| Jan 16, 2026 | 62.70 | 62.85 | 62.70 | 62.85 | 62.85 | 0.24% | 40 |
| Jan 14, 2026 | 61.20 | 62.70 | 61.20 | 62.70 | 62.70 | 2.17% | 330 |
| Jan 13, 2026 | 66.00 | 66.00 | 61.27 | 61.37 | 61.37 | 1.93% | 322 |
| Jan 12, 2026 | 61.01 | 62.29 | 60.00 | 60.21 | 60.21 | -2.11% | 3,092 |
| Jan 9, 2026 | 62.80 | 63.08 | 61.50 | 61.51 | 61.51 | -1.76% | 1,027 |
| Jan 8, 2026 | 67.49 | 67.49 | 62.61 | 62.61 | 62.61 | -3.97% | 40 |
| Jan 6, 2026 | 64.90 | 65.20 | 64.90 | 65.20 | 65.20 | 0.46% | 868 |
| Jan 2, 2026 | 64.90 | 65.22 | 64.90 | 64.90 | 64.90 | -0.09% | 55 |
| Jan 1, 2026 | 65.00 | 65.00 | 64.90 | 64.96 | 64.96 | -2.37% | 9 |
| Dec 31, 2025 | 63.99 | 67.60 | 62.12 | 66.54 | 66.54 | 3.97% | 1,568 |
| Dec 30, 2025 | 63.10 | 65.00 | 63.10 | 64.00 | 64.00 | 1.19% | 37 |
| Dec 29, 2025 | 63.70 | 63.70 | 63.25 | 63.25 | 63.25 | -0.55% | 75 |
| Dec 26, 2025 | 62.71 | 64.04 | 62.71 | 63.60 | 63.60 | 0.39% | 140 |
| Dec 24, 2025 | 65.72 | 65.72 | 62.70 | 63.35 | 63.35 | -3.13% | 130 |
| Dec 23, 2025 | 63.11 | 65.50 | 63.11 | 65.40 | 65.40 | -1.25% | 428 |
| Dec 22, 2025 | 63.97 | 67.80 | 63.00 | 66.23 | 66.23 | 3.53% | 5,121 |
| Dec 19, 2025 | 63.97 | 64.13 | 63.97 | 63.97 | 63.97 | 0.49% | 50 |
| Dec 18, 2025 | 63.65 | 63.66 | 63.65 | 63.66 | 63.66 | 0.02% | 48 |