NSE:ISFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	77.70	78.59	76.16	77.34	77.34	-0.21%	22,351
Jul 2, 2026	77.70	79.06	75.05	77.50	77.50	-1.11%	48,149
Jul 1, 2026	79.00	82.77	76.40	78.37	78.37	-2.12%	23,478
Jun 30, 2026	78.15	81.60	78.15	80.07	80.07	0.92%	1,992
Jun 29, 2026	80.20	80.49	76.83	79.34	79.34	1.61%	7,822
Jun 25, 2026	80.15	80.15	78.00	78.08	78.08	-2.58%	3,921
Jun 24, 2026	81.50	81.50	80.00	80.15	80.15	-0.10%	4,143
Jun 23, 2026	81.06	81.88	79.86	80.23	80.23	-1.02%	4,369
Jun 22, 2026	80.50	83.40	80.50	81.06	81.06	0.06%	14,673
Jun 19, 2026	82.40	82.40	80.35	81.01	81.01	-1.81%	16,020
Jun 18, 2026	83.01	84.75	81.50	82.50	82.50	-1.29%	22,488
Jun 17, 2026	85.73	85.98	82.01	83.58	83.58	-2.51%	17,598
Jun 16, 2026	85.75	85.94	84.76	85.73	85.73	1.24%	10,866
Jun 15, 2026	84.77	86.00	83.55	84.68	84.68	-0.11%	4,459
Jun 12, 2026	83.10	85.85	83.06	84.77	84.77	1.46%	3,355
Jun 11, 2026	85.70	86.00	81.06	83.55	83.55	-2.54%	13,642
Jun 10, 2026	84.51	86.50	84.01	85.73	85.73	0.79%	8,234
Jun 9, 2026	85.70	86.00	84.10	85.06	85.06	-0.33%	7,379
Jun 8, 2026	84.50	86.00	83.41	85.34	85.34	0.99%	12,170
Jun 5, 2026	83.24	86.30	83.24	84.50	84.50	1.65%	12,914
Jun 4, 2026	84.05	86.90	82.50	83.13	83.13	-2.29%	12,934
Jun 3, 2026	84.00	87.80	83.36	85.08	85.08	-0.47%	17,160
Jun 2, 2026	86.11	86.13	83.32	85.48	85.48	-0.25%	21,431
Jun 1, 2026	85.01	86.99	82.60	85.69	85.69	0.80%	12,336
May 29, 2026	82.50	85.93	82.50	85.01	85.01	-1.07%	13,667
May 27, 2026	82.50	86.18	82.50	85.93	85.93	0.23%	14,868
May 26, 2026	83.10	87.30	81.66	85.73	85.73	1.67%	16,198
May 25, 2026	84.90	84.90	82.00	84.32	84.32	2.53%	39,600
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