NSE:ISFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	118.01	119.00	115.00	118.00	118.00	1.40%	29,635
Nov 9, 2026	111.00	117.72	110.00	116.37	116.37	3.79%	16,927
Nov 8, 2026	116.00	117.00	111.72	112.12	112.12	-4.66%	7,551
Nov 6, 2026	118.00	118.70	117.00	117.60	117.60	-1.98%	8,548
Nov 5, 2026	120.60	122.00	118.70	119.98	119.98	-0.02%	30,819
Nov 4, 2026	120.00	120.99	117.00	120.00	120.00	1.79%	38,382
Nov 3, 2026	118.00	121.99	116.00	117.89	117.89	-0.07%	27,602
Nov 2, 2026	115.00	119.00	115.00	117.97	117.97	3.74%	34,320
Oct 30, 2026	110.84	115.00	108.20	113.72	113.72	3.63%	58,328
Oct 29, 2026	111.00	112.65	107.00	109.74	109.74	2.11%	59,892
Oct 28, 2026	102.60	110.00	102.60	107.47	107.47	1.88%	49,853
Oct 27, 2026	103.08	107.69	102.25	105.49	105.49	2.85%	56,032
Oct 26, 2026	99.95	104.94	95.60	102.57	102.57	2.62%	47,055
Oct 23, 2026	102.36	102.36	98.70	99.95	99.95	-2.35%	58,552
Oct 22, 2026	100.00	104.99	100.00	102.36	102.36	0.35%	34,699
Oct 21, 2026	97.80	102.40	97.80	102.00	102.00	-0.48%	53,652
Oct 19, 2026	103.90	104.99	102.00	102.49	102.49	-1.36%	29,219
Oct 16, 2026	103.00	104.99	101.99	103.90	103.90	-0.83%	43,215
Oct 15, 2026	101.07	105.90	99.00	104.77	104.77	3.66%	29,197
Oct 14, 2026	103.00	105.80	99.00	101.07	101.07	-1.96%	52,118
Oct 13, 2026	98.35	106.00	98.35	103.09	103.09	0.96%	33,681
Oct 12, 2026	99.50	103.00	98.00	102.11	102.11	2.06%	14,348
Oct 9, 2026	95.60	101.50	93.55	100.05	100.05	1.73%	26,133
Oct 8, 2026	99.49	100.00	95.20	98.35	98.35	-1.15%	23,584
Oct 7, 2026	96.61	100.30	94.00	99.49	99.49	1.19%	20,995
Oct 6, 2026	99.50	100.49	97.11	98.32	98.32	-1.50%	8,338
Oct 5, 2026	97.91	101.00	93.50	99.82	99.82	1.95%	10,417
Oct 1, 2026	93.50	99.10	93.50	97.91	97.91	2.14%	19,725
Sep 30, 2026	101.61	101.84	95.11	95.86	95.86	-4.25%	9,354
Sep 29, 2026	95.10	101.10	91.48	100.11	100.11	3.97%	19,117
Sep 28, 2026	98.79	98.79	93.86	96.29	96.29	-2.53%	25,787
Sep 25, 2026	101.20	103.75	98.05	98.79	98.79	-3.28%	145,764
Sep 24, 2026	105.32	106.70	98.00	102.14	102.14	-5.10%	195,972
Sep 23, 2026	104.90	114.95	104.02	107.63	107.63	3.47%	410,493
Sep 22, 2026	93.98	108.24	91.65	104.02	104.02	12.95%	385,240
Sep 21, 2026	94.10	94.10	90.50	92.09	92.09	-3.23%	165,042
Sep 18, 2026	98.97	98.97	88.53	95.16	95.16	5.43%	414,668
Sep 17, 2026	77.00	90.26	76.34	90.26	90.26	19.99%	226,945
Sep 16, 2026	78.04	79.40	73.40	75.22	75.22	-1.79%	127,841
Sep 15, 2026	80.40	80.40	76.18	76.59	76.59	-3.64%	115,249
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