Ishan Dyes and Chemicals Limited (BOM:531109)
India · Delayed Price · Currency is INR 44.41
-2.89 (-6.11%)
At close: Aug 25, 2026
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |