IntraSoft Technologies Limited (NSE:ISFT)
India · Delayed Price · Currency is INR 78.26
-2.91 (-3.59%)
Sep 11, 2026, 3:29 PM IST
NSE:ISFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 81.78 | 81.78 | 78.15 | 79.48 | 79.48 | -2.08% | 118,688 |
| Sep 10, 2026 | 82.76 | 84.37 | 80.70 | 81.17 | 81.17 | -1.67% | 135,437 |
| Sep 9, 2026 | 82.88 | 84.17 | 80.75 | 82.55 | 82.55 | 0.26% | 123,639 |
| Sep 8, 2026 | 85.00 | 86.99 | 81.50 | 82.34 | 82.34 | -0.91% | 121,968 |
| Sep 7, 2026 | 81.50 | 84.18 | 81.49 | 83.10 | 83.10 | 1.83% | 127,511 |
| Sep 4, 2026 | 85.12 | 86.79 | 80.80 | 81.61 | 81.61 | -3.75% | 132,771 |
| Sep 3, 2026 | 86.80 | 88.90 | 84.01 | 84.79 | 84.79 | -3.44% | 117,655 |
| Sep 2, 2026 | 91.68 | 93.88 | 87.50 | 87.81 | 87.81 | -5.79% | 19,820 |
| Sep 1, 2026 | 94.39 | 96.85 | 92.13 | 93.21 | 93.21 | -1.25% | 124,640 |
| Aug 31, 2026 | 94.00 | 97.44 | 93.05 | 94.39 | 94.39 | 0.30% | 124,345 |
| Aug 28, 2026 | 93.36 | 99.15 | 93.21 | 94.11 | 94.11 | -1.11% | 123,205 |
| Aug 27, 2026 | 92.89 | 97.00 | 92.72 | 95.17 | 95.17 | -1.56% | 132,402 |
| Aug 26, 2026 | 91.50 | 98.00 | 91.44 | 96.68 | 96.68 | 5.73% | 161,380 |
| Aug 25, 2026 | 86.12 | 95.95 | 85.35 | 91.44 | 91.44 | 4.61% | 215,600 |
| Aug 24, 2026 | 87.50 | 87.99 | 84.40 | 87.41 | 87.41 | 1.43% | 124,028 |
| Aug 21, 2026 | 88.49 | 88.49 | 83.81 | 86.18 | 86.18 | -0.29% | 133,580 |
| Aug 20, 2026 | 85.00 | 88.87 | 82.40 | 86.43 | 86.43 | 1.97% | 96,596 |
| Aug 19, 2026 | 78.49 | 86.00 | 78.49 | 84.76 | 84.76 | 5.54% | 119,678 |
| Aug 18, 2026 | 82.25 | 83.47 | 80.25 | 80.31 | 80.31 | -2.36% | 110,158 |
| Aug 17, 2026 | 83.00 | 84.00 | 80.10 | 82.25 | 82.25 | -0.10% | 64,230 |
| Aug 14, 2026 | 77.89 | 84.50 | 77.89 | 82.33 | 82.33 | 7.33% | 129,557 |
| Aug 13, 2026 | 79.16 | 79.16 | 76.50 | 76.71 | 76.71 | -3.09% | 63,854 |
| Aug 12, 2026 | 79.00 | 79.50 | 77.51 | 79.16 | 79.16 | -0.45% | 210,173 |
| Aug 11, 2026 | 78.94 | 80.00 | 75.85 | 79.52 | 79.52 | 1.11% | 10,335 |
| Aug 10, 2026 | 77.90 | 79.50 | 77.05 | 78.65 | 78.65 | 0.96% | 8,768 |
| Aug 7, 2026 | 78.65 | 81.00 | 76.50 | 77.90 | 77.90 | -0.95% | 3,861 |
| Aug 6, 2026 | 80.28 | 80.28 | 78.20 | 78.65 | 78.65 | -1.55% | 2,610 |
| Aug 5, 2026 | 79.01 | 81.45 | 77.30 | 79.89 | 79.89 | 0.47% | 23,427 |
| Aug 4, 2026 | 83.00 | 85.00 | 78.26 | 79.52 | 79.52 | -3.61% | 18,972 |
| Aug 3, 2026 | 82.50 | 84.00 | 78.30 | 82.50 | 82.50 | 1.46% | 5,293 |
| Jul 31, 2026 | 78.10 | 83.50 | 78.10 | 81.31 | 81.31 | 2.02% | 22,412 |
| Jul 30, 2026 | 78.00 | 82.50 | 78.00 | 79.70 | 79.70 | 0.52% | 4,337 |
| Jul 29, 2026 | 79.98 | 84.50 | 76.51 | 79.29 | 79.29 | 0.52% | 24,976 |
| Jul 28, 2026 | 77.45 | 80.50 | 77.07 | 78.88 | 78.88 | 2.35% | 15,456 |
| Jul 27, 2026 | 79.20 | 79.20 | 75.05 | 77.07 | 77.07 | 1.09% | 12,671 |
| Jul 24, 2026 | 75.01 | 76.89 | 72.80 | 76.24 | 76.24 | 0.65% | 2,025 |
| Jul 23, 2026 | 71.10 | 76.50 | 70.76 | 75.75 | 75.75 | 4.98% | 41,651 |
| Jul 22, 2026 | 72.67 | 74.00 | 72.00 | 72.16 | 72.16 | -1.51% | 2,918 |
| Jul 21, 2026 | 72.67 | 75.00 | 72.67 | 73.27 | 73.27 | 0.83% | 9,055 |
| Jul 20, 2026 | 75.90 | 75.90 | 72.05 | 72.67 | 72.67 | -2.39% | 2,188 |
| Jul 17, 2026 | 78.40 | 78.49 | 74.11 | 74.45 | 74.45 | -4.29% | 28,490 |
| Jul 16, 2026 | 76.35 | 79.24 | 76.35 | 77.79 | 77.79 | -1.02% | 1,926 |
| Jul 15, 2026 | 78.00 | 78.99 | 76.62 | 78.59 | 78.59 | -0.05% | 23,059 |
| Jul 14, 2026 | 79.20 | 79.50 | 76.25 | 78.63 | 78.63 | 1.26% | 8,575 |
| Jul 13, 2026 | 77.86 | 79.50 | 75.60 | 77.65 | 77.65 | -0.27% | 15,853 |
| Jul 10, 2026 | 77.70 | 78.00 | 76.15 | 77.86 | 77.86 | 2.11% | 11,337 |
| Jul 9, 2026 | 75.11 | 78.25 | 75.11 | 76.25 | 76.25 | 1.30% | 7,530 |
| Jul 8, 2026 | 77.50 | 78.00 | 75.00 | 75.27 | 75.27 | -1.39% | 11,242 |
| Jul 7, 2026 | 79.60 | 79.60 | 75.80 | 76.33 | 76.33 | -2.47% | 8,300 |
| Jul 6, 2026 | 77.00 | 78.51 | 76.51 | 78.26 | 78.26 | 1.19% | 15,048 |