Ishan International Limited (NSE:ISHAN)
India · Delayed Price · Currency is INR 0.7000
+0.0500 (7.69%)
At close: Apr 30, 2026
Ishan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 240,000 |
| Apr 30, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 144,000 |
| Apr 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 48,000 |
| Apr 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 48,000 |
| Apr 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 48,000 |
| Apr 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 48,000 |
| Apr 22, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 240,000 |
| Apr 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 144,000 |
| Apr 17, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 336,000 |
| Apr 16, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 384,000 |
| Apr 15, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 768,000 |
| Apr 13, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | - | 576,000 |
| Apr 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 192,000 |
| Apr 9, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 528,000 |
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 144,000 |
| Apr 7, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 480,000 |
| Apr 6, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 768,000 |
| Apr 2, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 288,000 |
| Apr 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 48,000 |
| Mar 30, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 384,000 |
| Mar 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 240,000 |
| Mar 25, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 144,000 |
| Mar 24, 2026 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | - | 528,000 |
| Mar 23, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 816,000 |
| Mar 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 96,000 |
| Mar 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 48,000 |
| Mar 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 96,000 |
| Mar 16, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 480,000 |
| Mar 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 48,000 |
| Mar 12, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 240,000 |
| Mar 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 144,000 |
| Mar 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 48,000 |
| Mar 5, 2026 | 0.60 | 0.65 | 0.55 | 0.65 | 0.65 | 8.33% | 240,000 |
| Mar 4, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | - | 336,000 |
| Mar 2, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 288,000 |
| Feb 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 336,000 |
| Feb 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 96,000 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 384,000 |
| Feb 24, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 528,000 |
| Feb 23, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 624,000 |
| Feb 20, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 240,000 |
| Feb 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 96,000 |
| Feb 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 144,000 |
| Feb 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 192,000 |
| Feb 13, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 96,000 |
| Feb 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 48,000 |
| Feb 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 48,000 |
| Feb 9, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 6.67% | 144,000 |
| Feb 5, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 144,000 |
| Feb 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 144,000 |