Ishan Dyes and Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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