Ishan Dyes and Chemicals Limited (BOM:531109)
India · Delayed Price · Currency is INR 49.01
-1.98 (-3.88%)
At close: Sep 24, 2026
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.95 | 50.95 | 48.46 | 49.01 | 49.01 | -3.88% | 410 |
| Sep 23, 2026 | 49.40 | 51.00 | 49.09 | 50.99 | 50.99 | 3.37% | 2,213 |
| Sep 22, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.10% | 11 |
| Sep 21, 2026 | 51.54 | 53.00 | 49.38 | 49.38 | 49.38 | -4.19% | 1,414 |
| Sep 18, 2026 | 52.05 | 54.05 | 49.50 | 51.54 | 51.54 | 5.59% | 3,994 |
| Sep 17, 2026 | 48.10 | 54.00 | 47.44 | 48.81 | 48.81 | 1.71% | 13,969 |
| Sep 16, 2026 | 43.77 | 48.20 | 43.77 | 47.99 | 47.99 | 9.64% | 8,054 |
| Sep 15, 2026 | 44.90 | 44.90 | 43.77 | 43.77 | 43.77 | - | 610 |
| Sep 11, 2026 | 42.66 | 45.85 | 42.65 | 43.77 | 43.77 | -2.73% | 3,381 |
| Sep 10, 2026 | 44.23 | 45.59 | 44.23 | 45.00 | 45.00 | 1.24% | 1,254 |
| Sep 9, 2026 | 44.80 | 46.47 | 44.45 | 44.45 | 44.45 | -0.89% | 1,243 |
| Sep 8, 2026 | 44.87 | 45.25 | 44.00 | 44.85 | 44.85 | -0.04% | 3,073 |
| Sep 7, 2026 | 44.80 | 45.50 | 44.10 | 44.87 | 44.87 | 1.63% | 1,876 |
| Sep 4, 2026 | 45.12 | 46.04 | 43.91 | 44.15 | 44.15 | -2.62% | 3,400 |
| Sep 3, 2026 | 44.72 | 50.49 | 44.72 | 45.34 | 45.34 | 3.05% | 23,399 |
| Sep 2, 2026 | 42.10 | 44.65 | 41.50 | 44.00 | 44.00 | -1.59% | 644 |
| Sep 1, 2026 | 45.90 | 45.90 | 43.82 | 44.71 | 44.71 | -0.45% | 352 |
| Aug 31, 2026 | 44.40 | 45.60 | 42.75 | 44.91 | 44.91 | -0.04% | 844 |
| Aug 28, 2026 | 43.00 | 44.95 | 43.00 | 44.93 | 44.93 | 2.65% | 2,102 |
| Aug 27, 2026 | 43.33 | 43.86 | 43.13 | 43.77 | 43.77 | 1.02% | 2,859 |
| Aug 26, 2026 | 44.55 | 44.55 | 42.00 | 43.33 | 43.33 | -2.43% | 17,653 |
| Aug 25, 2026 | 47.00 | 47.06 | 42.95 | 44.41 | 44.41 | -6.11% | 7,852 |
| Aug 24, 2026 | 51.65 | 51.65 | 47.00 | 47.30 | 47.30 | -2.73% | 2,980 |
| Aug 21, 2026 | 48.21 | 48.65 | 47.32 | 48.63 | 48.63 | 0.41% | 20,377 |
| Aug 20, 2026 | 48.10 | 49.18 | 47.93 | 48.43 | 48.43 | 1.06% | 79,633 |
| Aug 19, 2026 | 46.95 | 50.17 | 46.82 | 47.92 | 47.92 | 0.88% | 279,057 |
| Aug 18, 2026 | 49.10 | 49.30 | 46.60 | 47.50 | 47.50 | 0.42% | 97,673 |
| Aug 17, 2026 | 48.19 | 49.01 | 46.87 | 47.30 | 47.30 | -1.85% | 13,029 |
| Aug 14, 2026 | 50.16 | 51.31 | 47.93 | 48.19 | 48.19 | -3.93% | 2,679 |
| Aug 13, 2026 | 51.24 | 52.60 | 49.60 | 50.16 | 50.16 | 0.32% | 6,803 |
| Aug 12, 2026 | 50.96 | 51.50 | 49.55 | 50.00 | 50.00 | -1.40% | 3,452 |
| Aug 11, 2026 | 49.05 | 50.81 | 49.05 | 50.71 | 50.71 | 3.38% | 24,968 |
| Aug 10, 2026 | 49.70 | 50.50 | 47.88 | 49.05 | 49.05 | -1.55% | 67,315 |
| Aug 7, 2026 | 49.00 | 52.00 | 48.90 | 49.82 | 49.82 | 2.11% | 70,576 |
| Aug 6, 2026 | 50.10 | 51.25 | 48.77 | 48.79 | 48.79 | -3.54% | 1,806 |
| Aug 5, 2026 | 52.85 | 53.15 | 48.85 | 50.58 | 50.58 | -4.84% | 2,428 |
| Aug 4, 2026 | 51.80 | 53.15 | 51.20 | 53.15 | 53.15 | 2.75% | 602 |
| Aug 3, 2026 | 51.49 | 53.35 | 51.35 | 51.73 | 51.73 | -1.54% | 3,120 |
| Jul 31, 2026 | 52.73 | 61.20 | 52.00 | 52.54 | 52.54 | 3.02% | 32,423 |
| Jul 30, 2026 | 51.51 | 51.51 | 50.67 | 51.00 | 51.00 | -1.92% | 647 |
| Jul 29, 2026 | 51.81 | 52.16 | 50.85 | 52.00 | 52.00 | 0.37% | 1,711 |
| Jul 28, 2026 | 53.00 | 53.00 | 51.66 | 51.81 | 51.81 | -1.13% | 2,052 |
| Jul 27, 2026 | 52.90 | 53.71 | 51.96 | 52.40 | 52.40 | 0.36% | 536 |
| Jul 24, 2026 | 52.36 | 54.00 | 51.11 | 52.21 | 52.21 | -3.33% | 13,640 |
| Jul 23, 2026 | 54.30 | 55.91 | 52.15 | 54.01 | 54.01 | -1.21% | 810 |
| Jul 22, 2026 | 51.37 | 54.90 | 51.37 | 54.67 | 54.67 | 5.15% | 1,250 |
| Jul 21, 2026 | 52.26 | 53.70 | 51.10 | 51.99 | 51.99 | -4.61% | 1,234 |
| Jul 20, 2026 | 53.83 | 57.00 | 52.50 | 54.50 | 54.50 | -0.73% | 39 |
| Jul 17, 2026 | 57.00 | 57.00 | 54.90 | 54.90 | 54.90 | 1.67% | 16 |
| Jul 16, 2026 | 54.00 | 54.20 | 52.76 | 54.00 | 54.00 | -0.50% | 1,305 |