Ishan Dyes and Chemicals Limited (BOM:531109)
India · Delayed Price · Currency is INR 52.54
+1.54 (3.02%)
At close: Jul 31, 2026
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 54.61 | 55.00 | 54.26 | 54.27 | 54.27 | 0.02% | 588 |
| Jul 14, 2026 | 55.10 | 55.49 | 53.80 | 54.26 | 54.26 | -6.29% | 1,034 |
| Jul 13, 2026 | 55.84 | 57.90 | 55.84 | 57.90 | 57.90 | 2.41% | 279 |
| Jul 10, 2026 | 56.94 | 56.94 | 56.40 | 56.54 | 56.54 | 0.96% | 6 |
| Jul 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.45% | 1 |
| Jul 8, 2026 | 56.00 | 56.14 | 55.35 | 55.75 | 55.75 | -4.93% | 335 |
| Jul 7, 2026 | 57.95 | 58.64 | 57.00 | 58.64 | 58.64 | -0.36% | 368 |
| Jul 6, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 4.42% | 1 |
| Jul 3, 2026 | 56.99 | 58.30 | 56.01 | 56.36 | 56.36 | 0.34% | 689 |
| Jul 2, 2026 | 58.00 | 58.00 | 56.00 | 56.17 | 56.17 | -4.72% | 2,711 |
| Jul 1, 2026 | 56.60 | 58.95 | 56.60 | 58.95 | 58.95 | 1.97% | 47 |
| Jun 30, 2026 | 57.78 | 58.00 | 57.46 | 57.81 | 57.81 | -0.45% | 230 |
| Jun 29, 2026 | 56.00 | 59.00 | 56.00 | 58.07 | 58.07 | -2.19% | 3,290 |
| Jun 25, 2026 | 56.58 | 59.37 | 56.58 | 59.37 | 59.37 | 4.93% | 4 |
| Jun 24, 2026 | 56.15 | 58.03 | 55.10 | 56.58 | 56.58 | -0.30% | 1,324 |
| Jun 23, 2026 | 60.00 | 60.00 | 56.65 | 56.75 | 56.75 | -3.81% | 32,085 |
| Jun 22, 2026 | 57.85 | 59.00 | 57.00 | 59.00 | 59.00 | 2.48% | 2,117 |
| Jun 19, 2026 | 60.00 | 60.00 | 54.00 | 57.57 | 57.57 | -0.91% | 1,833 |
| Jun 18, 2026 | 58.17 | 60.90 | 57.60 | 58.10 | 58.10 | -1.12% | 696 |
| Jun 17, 2026 | 61.00 | 61.00 | 58.01 | 58.76 | 58.76 | -3.18% | 1,886 |
| Jun 16, 2026 | 60.05 | 61.00 | 58.60 | 60.69 | 60.69 | 1.56% | 12 |
| Jun 15, 2026 | 61.18 | 61.18 | 57.60 | 59.76 | 59.76 | -2.32% | 5,524 |
| Jun 12, 2026 | 60.04 | 62.40 | 57.11 | 61.18 | 61.18 | 2.39% | 457 |
| Jun 11, 2026 | 59.89 | 59.89 | 57.65 | 59.75 | 59.75 | 0.25% | 210 |
| Jun 10, 2026 | 61.10 | 61.19 | 58.30 | 59.60 | 59.60 | -3.09% | 1,997 |
| Jun 9, 2026 | 60.00 | 62.49 | 59.00 | 61.50 | 61.50 | 0.11% | 63 |
| Jun 8, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 1.94% | 1 |
| Jun 5, 2026 | 59.52 | 61.40 | 59.52 | 60.26 | 60.26 | -0.89% | 357 |
| Jun 4, 2026 | 61.10 | 61.10 | 60.00 | 60.80 | 60.80 | 1.06% | 121 |
| Jun 3, 2026 | 59.66 | 61.80 | 58.70 | 60.16 | 60.16 | -3.82% | 4,803 |
| Jun 2, 2026 | 60.30 | 62.55 | 59.09 | 62.55 | 62.55 | 4.25% | 829 |
| Jun 1, 2026 | 62.98 | 63.20 | 59.25 | 60.00 | 60.00 | -4.60% | 348 |
| May 29, 2026 | 65.12 | 65.12 | 62.89 | 62.89 | 62.89 | -2.95% | 708 |
| May 27, 2026 | 64.01 | 64.80 | 62.16 | 64.80 | 64.80 | -0.31% | 365 |
| May 26, 2026 | 65.00 | 65.00 | 63.06 | 65.00 | 65.00 | 1.93% | 389 |
| May 25, 2026 | 61.25 | 65.05 | 61.25 | 63.77 | 63.77 | 4.11% | 1,852 |
| May 22, 2026 | 60.61 | 63.50 | 60.57 | 61.25 | 61.25 | 1.63% | 625 |
| May 21, 2026 | 61.50 | 62.00 | 60.00 | 60.27 | 60.27 | -2.00% | 2,576 |