Ishan Dyes and Chemicals Limited (BOM:531109)
India · Delayed Price · Currency is INR 44.00
-0.19 (-0.43%)
At close: Oct 23, 2026
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.00 | 44.35 | 44.00 | 44.00 | 44.00 | -0.43% | 2,573 |
| Oct 22, 2026 | 42.25 | 46.00 | 42.25 | 44.19 | 44.19 | -0.85% | 2,044 |
| Oct 21, 2026 | 44.60 | 44.60 | 44.55 | 44.57 | 44.57 | -5.77% | 13 |
| Oct 19, 2026 | 46.24 | 47.82 | 46.24 | 47.30 | 47.30 | 2.29% | 409 |
| Oct 16, 2026 | 44.60 | 47.91 | 44.60 | 46.24 | 46.24 | -1.72% | 250 |
| Oct 15, 2026 | 43.50 | 47.45 | 43.50 | 47.05 | 47.05 | 3.23% | 106 |
| Oct 14, 2026 | 45.62 | 46.30 | 45.50 | 45.58 | 45.58 | 2.31% | 2,392 |
| Oct 12, 2026 | 45.75 | 45.75 | 44.52 | 44.55 | 44.55 | -0.40% | 1,584 |
| Oct 9, 2026 | 46.50 | 47.50 | 44.50 | 44.73 | 44.73 | -4.46% | 8,995 |
| Oct 8, 2026 | 48.22 | 48.24 | 45.56 | 46.82 | 46.82 | -2.46% | 404 |
| Oct 7, 2026 | 45.15 | 48.00 | 45.15 | 48.00 | 48.00 | 0.02% | 369 |
| Oct 6, 2026 | 47.99 | 48.50 | 47.89 | 47.99 | 47.99 | - | 1,057 |
| Oct 5, 2026 | 46.00 | 47.99 | 46.00 | 47.99 | 47.99 | 3.12% | 301 |
| Oct 1, 2026 | 46.50 | 48.00 | 46.50 | 46.54 | 46.54 | -5.02% | 105 |
| Sep 30, 2026 | 46.66 | 49.00 | 46.66 | 49.00 | 49.00 | 5.04% | 1,052 |
| Sep 29, 2026 | 48.76 | 49.00 | 46.51 | 46.65 | 46.65 | -6.74% | 1,700 |
| Sep 28, 2026 | 50.19 | 50.20 | 48.91 | 50.02 | 50.02 | -1.13% | 424 |
| Sep 25, 2026 | 49.49 | 51.30 | 49.00 | 50.59 | 50.59 | 3.22% | 806 |
| 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 |