Ishan Dyes and Chemicals Limited (BOM:531109)
India · Delayed Price · Currency is INR 63.77
+2.52 (4.11%)
At close: May 25, 2026
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 61.00 | 61.50 | 60.70 | 61.50 | 61.50 | 1.82% | 572 |
| May 19, 2026 | 60.56 | 62.90 | 60.30 | 60.40 | 60.40 | -0.79% | 300 |
| May 18, 2026 | 61.50 | 61.90 | 59.75 | 60.88 | 60.88 | -1.01% | 3,990 |
| May 15, 2026 | 64.21 | 64.21 | 60.35 | 61.50 | 61.50 | -3.76% | 1,339 |
| May 14, 2026 | 64.16 | 64.16 | 61.06 | 63.90 | 63.90 | 0.08% | 477 |
| May 13, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.33% | 2,414 |
| May 12, 2026 | 61.50 | 64.50 | 60.32 | 63.64 | 63.64 | 1.86% | 667 |
| May 11, 2026 | 62.19 | 62.50 | 59.66 | 62.48 | 62.48 | 0.95% | 1,933 |
| May 8, 2026 | 60.16 | 62.39 | 60.10 | 61.89 | 61.89 | 2.88% | 1,237 |
| May 7, 2026 | 60.60 | 60.95 | 59.05 | 60.16 | 60.16 | -3.57% | 2,413 |
| May 6, 2026 | 60.00 | 63.40 | 60.00 | 62.39 | 62.39 | 3.59% | 10,822 |
| May 5, 2026 | 60.50 | 62.40 | 59.35 | 60.23 | 60.23 | -3.48% | 1,165 |
| May 4, 2026 | 66.98 | 66.98 | 60.51 | 62.40 | 62.40 | 1.74% | 274 |
| Apr 30, 2026 | 59.50 | 64.97 | 59.50 | 61.33 | 61.33 | 2.22% | 1,553 |
| Apr 29, 2026 | 62.00 | 63.90 | 60.00 | 60.00 | 60.00 | -1.32% | 2,525 |
| Apr 28, 2026 | 63.70 | 63.70 | 60.70 | 60.80 | 60.80 | -4.85% | 478 |
| Apr 27, 2026 | 62.50 | 64.99 | 61.10 | 63.90 | 63.90 | 3.53% | 641 |
| Apr 24, 2026 | 61.35 | 62.50 | 60.55 | 61.72 | 61.72 | -1.09% | 506 |
| Apr 23, 2026 | 63.00 | 63.00 | 60.06 | 62.40 | 62.40 | -0.95% | 2,666 |
| Apr 22, 2026 | 64.08 | 64.08 | 61.00 | 63.00 | 63.00 | -1.21% | 805 |
| Apr 21, 2026 | 62.00 | 66.80 | 61.20 | 63.77 | 63.77 | 5.21% | 1,917 |
| Apr 20, 2026 | 67.04 | 67.54 | 60.00 | 60.61 | 60.61 | -9.59% | 3,695 |
| Apr 17, 2026 | 68.11 | 69.34 | 66.60 | 67.04 | 67.04 | 2.85% | 3,335 |
| Apr 16, 2026 | 56.70 | 67.09 | 54.80 | 65.18 | 65.18 | 8.18% | 12,675 |
| Apr 15, 2026 | 59.50 | 62.99 | 59.50 | 60.25 | 60.25 | 2.00% | 4,186 |
| Apr 13, 2026 | 55.95 | 60.40 | 55.95 | 59.07 | 59.07 | 7.21% | 1,183 |
| Apr 10, 2026 | 56.50 | 59.00 | 54.00 | 55.10 | 55.10 | 2.36% | 369 |
| Apr 9, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -1.48% | 67 |
| Apr 8, 2026 | 55.20 | 55.20 | 53.53 | 54.64 | 54.64 | 2.80% | 1,019 |
| Apr 7, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.65% | 48 |
| Apr 6, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 1.19% | 91 |
| Apr 2, 2026 | 52.90 | 52.90 | 50.10 | 52.87 | 52.87 | 1.28% | 101 |
| Apr 1, 2026 | 53.80 | 53.80 | 46.00 | 52.20 | 52.20 | 12.60% | 1,160 |
| Mar 30, 2026 | 46.85 | 48.85 | 45.50 | 46.36 | 46.36 | -2.52% | 5,763 |
| Mar 27, 2026 | 52.90 | 52.90 | 44.51 | 47.56 | 47.56 | -11.10% | 14,881 |
| Mar 25, 2026 | 56.28 | 56.28 | 52.37 | 53.50 | 53.50 | -4.46% | 275 |
| Mar 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 6.36% | 50 |
| Mar 23, 2026 | 51.01 | 53.00 | 48.00 | 52.65 | 52.65 | 3.22% | 1,898 |
| Mar 20, 2026 | 52.73 | 52.73 | 51.00 | 51.01 | 51.01 | -3.26% | 21 |
| Mar 19, 2026 | 51.04 | 52.86 | 50.84 | 52.73 | 52.73 | -0.25% | 2,191 |
| Mar 18, 2026 | 55.01 | 55.01 | 52.81 | 52.86 | 52.86 | -3.91% | 16,065 |
| Mar 17, 2026 | 54.22 | 57.50 | 54.22 | 55.01 | 55.01 | 3.95% | 950 |
| Mar 16, 2026 | 52.52 | 55.40 | 51.26 | 52.92 | 52.92 | 3.28% | 12,212 |
| Mar 13, 2026 | 56.46 | 56.46 | 51.11 | 51.24 | 51.24 | -8.79% | 3,119 |
| Mar 12, 2026 | 57.99 | 57.99 | 54.00 | 56.18 | 56.18 | -6.37% | 631 |
| Mar 11, 2026 | 59.73 | 60.00 | 54.16 | 60.00 | 60.00 | 0.45% | 1,449 |
| Mar 10, 2026 | 57.00 | 59.99 | 56.85 | 59.73 | 59.73 | 6.13% | 1,649 |
| Mar 9, 2026 | 57.50 | 57.50 | 54.11 | 56.28 | 56.28 | -8.78% | 3,846 |