Ishan Dyes and Chemicals Limited (BOM:531109)
India · Delayed Price · Currency is INR 58.80
+0.42 (0.72%)
At close: Jan 21, 2026
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 64.05 | 65.00 | 63.65 | 63.65 | 63.65 | -2.08% | 468 |
| Dec 16, 2025 | 66.35 | 66.35 | 65.00 | 65.00 | 65.00 | -0.25% | 331 |
| Dec 15, 2025 | 67.60 | 67.60 | 65.03 | 65.16 | 65.16 | -3.61% | 1,799 |
| Dec 12, 2025 | 67.00 | 69.75 | 66.24 | 67.60 | 67.60 | 4.00% | 1,442 |
| Dec 11, 2025 | 64.35 | 65.12 | 64.00 | 65.00 | 65.00 | 2.69% | 2,930 |
| Dec 10, 2025 | 64.00 | 66.50 | 62.30 | 63.30 | 63.30 | -2.19% | 297 |
| Dec 9, 2025 | 62.00 | 64.98 | 62.00 | 64.72 | 64.72 | 2.39% | 1,753 |
| Dec 8, 2025 | 65.00 | 65.99 | 63.00 | 63.21 | 63.21 | -4.23% | 1,835 |
| Dec 5, 2025 | 68.00 | 68.00 | 64.20 | 66.00 | 66.00 | -3.30% | 575 |
| Dec 4, 2025 | 67.16 | 69.74 | 66.30 | 68.25 | 68.25 | 0.71% | 383 |
| Dec 3, 2025 | 67.00 | 68.48 | 67.00 | 67.77 | 67.77 | 2.54% | 1,646 |
| Dec 2, 2025 | 65.00 | 69.00 | 65.00 | 66.09 | 66.09 | -1.52% | 3,913 |
| Dec 1, 2025 | 67.50 | 67.50 | 67.00 | 67.11 | 67.11 | -3.31% | 720 |
| Nov 28, 2025 | 69.35 | 69.54 | 66.70 | 69.41 | 69.41 | 0.10% | 2,207 |
| Nov 27, 2025 | 67.01 | 69.34 | 66.94 | 69.34 | 69.34 | -0.93% | 1,250 |
| Nov 26, 2025 | 67.50 | 70.00 | 66.50 | 69.99 | 69.99 | 2.47% | 1,613 |
| Nov 25, 2025 | 68.50 | 68.50 | 66.00 | 68.30 | 68.30 | 4.69% | 809 |
| Nov 24, 2025 | 69.90 | 70.24 | 65.23 | 65.24 | 65.24 | -3.39% | 1,544 |
| Nov 21, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - | 5 |
| Nov 20, 2025 | 68.39 | 69.48 | 66.00 | 67.53 | 67.53 | -0.76% | 165 |
| Nov 19, 2025 | 66.61 | 71.90 | 66.61 | 68.05 | 68.05 | -2.79% | 278 |
| Nov 18, 2025 | 69.70 | 70.00 | 69.06 | 70.00 | 70.00 | -3.70% | 799 |
| Nov 17, 2025 | 69.30 | 73.50 | 68.85 | 72.69 | 72.69 | 0.30% | 13,110 |
| Nov 14, 2025 | 69.65 | 72.60 | 69.65 | 72.47 | 72.47 | -0.22% | 266 |
| Nov 13, 2025 | 71.55 | 72.99 | 70.88 | 72.63 | 72.63 | 2.98% | 834 |
| Nov 12, 2025 | 72.94 | 72.94 | 69.25 | 70.53 | 70.53 | -2.82% | 8,345 |
| Nov 11, 2025 | 70.90 | 72.58 | 70.21 | 72.58 | 72.58 | -1.79% | 412 |
| Nov 10, 2025 | 75.90 | 75.90 | 71.50 | 73.90 | 73.90 | -1.51% | 3,881 |