NSE:ISFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	85.45	85.45	82.00	82.24	82.24	-3.76%	38,891
May 21, 2026	83.68	86.29	80.00	85.45	85.45	4.16%	41,354
May 20, 2026	81.21	82.88	79.00	82.04	82.04	1.02%	13,034
May 19, 2026	79.26	83.00	79.26	81.21	81.21	2.46%	25,904
May 18, 2026	79.99	80.00	76.03	79.26	79.26	-0.95%	18,514
May 15, 2026	80.45	81.75	77.01	80.02	80.02	1.00%	5,971
May 14, 2026	82.99	83.50	78.40	79.23	79.23	-2.90%	10,056
May 13, 2026	77.98	82.10	77.98	81.60	81.60	4.64%	11,022
May 12, 2026	82.00	82.00	76.85	77.98	77.98	-3.91%	21,938
May 11, 2026	77.94	83.30	75.75	81.15	81.15	4.12%	48,270
May 8, 2026	78.99	79.25	75.55	77.94	77.94	0.05%	5,088
May 7, 2026	75.44	79.00	74.01	77.90	77.90	3.26%	18,313
May 6, 2026	75.90	78.00	73.40	75.44	75.44	0.17%	22,402
May 5, 2026	74.15	76.00	73.55	75.31	75.31	-0.66%	5,148
May 4, 2026	74.10	76.00	72.15	75.81	75.81	0.62%	9,943
Apr 30, 2026	75.49	75.99	72.11	75.34	75.34	2.78%	10,338
Apr 29, 2026	75.80	75.99	73.10	73.30	73.30	-2.04%	8,370
Apr 28, 2026	75.00	78.96	73.50	74.83	74.83	-1.03%	16,030
Apr 27, 2026	74.66	75.99	72.90	75.61	75.61	1.29%	9,154
Apr 24, 2026	76.02	77.01	73.05	74.65	74.65	-2.58%	2,422
Apr 23, 2026	77.47	77.47	75.75	76.63	76.63	-1.58%	8,662
Apr 22, 2026	77.98	78.86	75.39	77.86	77.86	0.63%	2,173
Apr 21, 2026	77.04	77.50	76.50	77.37	77.37	0.93%	5,659
Apr 20, 2026	80.00	80.00	75.70	76.66	76.66	-3.04%	18,711
Apr 17, 2026	81.45	81.45	77.41	79.06	79.06	-0.99%	6,674
Apr 16, 2026	80.01	81.50	78.80	79.85	79.85	0.69%	8,352
Apr 15, 2026	78.93	81.00	78.31	79.30	79.30	3.46%	26,649
Apr 13, 2026	69.31	80.80	67.45	76.65	76.65	8.39%	72,658
Apr 10, 2026	71.22	71.22	70.11	70.72	70.72	3.53%	5,460
Apr 9, 2026	68.49	71.90	67.60	68.31	68.31	-1.16%	10,299
Apr 8, 2026	67.99	70.20	67.00	69.11	69.11	4.41%	15,838
Apr 7, 2026	64.88	67.49	64.00	66.19	66.19	2.97%	7,194
Apr 6, 2026	64.90	65.00	62.36	64.28	64.28	3.06%	8,516
Apr 2, 2026	58.01	64.41	55.79	62.37	62.37	4.72%	29,854
Apr 1, 2026	56.99	60.00	56.99	59.56	59.56	7.22%	12,391
Mar 30, 2026	55.11	58.79	54.05	55.55	55.55	0.80%	36,014
Mar 27, 2026	59.80	60.66	54.35	55.11	55.11	-9.15%	54,287
Mar 25, 2026	60.25	63.72	60.25	60.66	60.66	0.73%	24,173
Mar 24, 2026	60.01	61.81	60.00	60.22	60.22	1.16%	24,695
Mar 23, 2026	65.69	65.69	58.48	59.53	59.53	-9.38%	36,925
Mar 20, 2026	66.00	68.40	65.00	65.69	65.69	-0.39%	20,150
Mar 19, 2026	69.00	69.00	65.66	65.95	65.95	-4.88%	11,117
Mar 18, 2026	65.50	70.45	65.50	69.33	69.33	4.71%	14,399
Mar 17, 2026	67.00	69.00	66.00	66.21	66.21	1.01%	8,902
Mar 16, 2026	70.00	71.54	64.50	65.55	65.55	-7.22%	27,015
Mar 13, 2026	72.10	73.80	70.49	70.65	70.65	-3.48%	14,412
Mar 12, 2026	70.00	74.02	68.23	73.20	73.20	4.27%	8,125
Mar 11, 2026	70.80	74.95	68.85	70.20	70.20	1.71%	17,109
Mar 10, 2026	70.00	71.61	63.85	69.02	69.02	2.51%	34,618
Mar 9, 2026	67.13	69.31	65.01	67.33	67.33	-1.71%	44,312