Ishan International Limited (NSE:ISHAN)
India · Delayed Price · Currency is INR 0.8500
0.00 (0.00%)
At close: Sep 4, 2025
Ishan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 480,000 |
| Sep 4, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 816,000 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 144,000 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 144,000 |
| Sep 1, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 768,000 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 192,000 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 48,000 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 144,000 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 144,000 |
| Aug 22, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 144,000 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 192,000 |
| Aug 18, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 384,000 |
| Aug 14, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 144,000 |
| Aug 13, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 144,000 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 624,000 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 240,000 |
| Aug 8, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 96,000 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 336,000 |
| Aug 6, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | - | 528,000 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 96,000 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 144,000 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 144,000 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 144,000 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 192,000 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 96,000 |
| Jul 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 240,000 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 288,000 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 144,000 |
| Jul 22, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 144,000 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 96,000 |
| Jul 18, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 240,000 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 96,000 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 192,000 |
| Jul 15, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 144,000 |
| Jul 14, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 288,000 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 192,000 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 144,000 |
| Jul 8, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 240,000 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 144,000 |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 240,000 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 288,000 |
| Jun 30, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 336,000 |
| Jun 27, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 192,000 |
| Jun 25, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 192,000 |
| Jun 24, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 432,000 |
| Jun 20, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 240,000 |
| Jun 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 144,000 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 48,000 |
| Jun 17, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 384,000 |
| Jun 16, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 384,000 |