Ishan Dyes and Chemicals Limited (NSE:ISHANCH)
India · Delayed Price · Currency is INR 59.99
-0.42 (-0.70%)
Last updated: Sep 10, 2025, 3:29 PM IST
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 60.00 | 61.90 | 59.10 | 60.05 | 60.05 | 0.03% | 7,684 |
| Sep 11, 2025 | 61.33 | 61.33 | 60.00 | 60.03 | 60.03 | -2.12% | 3,376 |
| Sep 10, 2025 | 60.77 | 62.96 | 60.00 | 61.33 | 61.33 | 0.43% | 12,527 |
| Sep 9, 2025 | 61.00 | 61.50 | 60.61 | 61.07 | 61.07 | -1.34% | 2,933 |
| Sep 8, 2025 | 62.67 | 62.67 | 59.15 | 61.90 | 61.90 | - | 8,594 |
| Sep 5, 2025 | 59.65 | 61.95 | 59.65 | 61.90 | 61.90 | 0.77% | 3,081 |
| Sep 4, 2025 | 60.01 | 62.90 | 59.65 | 61.43 | 61.43 | -0.60% | 16,463 |
| Sep 3, 2025 | 60.00 | 62.00 | 60.00 | 61.80 | 61.80 | 0.31% | 8,371 |
| Sep 2, 2025 | 60.60 | 63.34 | 60.00 | 61.61 | 61.61 | -1.35% | 23,311 |
| Sep 1, 2025 | 63.98 | 63.98 | 58.91 | 62.45 | 62.45 | 2.23% | 37,713 |
| Aug 29, 2025 | 63.74 | 63.74 | 60.05 | 61.09 | 61.09 | -2.24% | 11,288 |
| Aug 28, 2025 | 61.70 | 63.96 | 60.71 | 62.49 | 62.49 | 0.03% | 6,511 |
| Aug 26, 2025 | 64.75 | 64.75 | 61.00 | 62.47 | 62.47 | -1.96% | 30,260 |
| Aug 25, 2025 | 60.56 | 64.48 | 60.56 | 63.72 | 63.72 | 0.60% | 14,486 |
| Aug 22, 2025 | 64.80 | 64.80 | 61.50 | 63.34 | 63.34 | 0.13% | 14,211 |
| Aug 21, 2025 | 64.95 | 65.00 | 62.11 | 63.26 | 63.26 | -1.17% | 34,904 |
| Aug 20, 2025 | 62.73 | 64.85 | 59.00 | 64.01 | 64.01 | 3.63% | 43,037 |
| Aug 19, 2025 | 61.49 | 63.11 | 58.02 | 61.77 | 61.77 | 2.76% | 33,775 |
| Aug 18, 2025 | 59.11 | 61.75 | 59.11 | 60.11 | 60.11 | -3.14% | 16,232 |
| Aug 14, 2025 | 58.15 | 62.44 | 56.55 | 62.06 | 62.06 | 4.36% | 35,967 |
| Aug 13, 2025 | 61.00 | 61.00 | 58.15 | 59.47 | 59.47 | -2.78% | 21,371 |
| Aug 12, 2025 | 61.99 | 61.99 | 60.11 | 61.17 | 61.17 | -2.58% | 6,673 |
| Aug 11, 2025 | 57.54 | 63.59 | 57.54 | 62.79 | 62.79 | 3.67% | 26,851 |
| Aug 8, 2025 | 58.98 | 61.50 | 58.75 | 60.57 | 60.57 | 2.04% | 12,278 |
| Aug 7, 2025 | 59.80 | 59.80 | 56.96 | 59.36 | 59.36 | -1.00% | 5,470 |
| Aug 6, 2025 | 58.99 | 60.00 | 57.00 | 59.96 | 59.96 | 3.34% | 37,191 |
| Aug 5, 2025 | 56.70 | 59.11 | 56.00 | 58.02 | 58.02 | 3.04% | 23,339 |
| Aug 4, 2025 | 53.10 | 56.40 | 53.10 | 56.31 | 56.31 | 2.14% | 2,917 |
| Aug 1, 2025 | 55.55 | 56.89 | 54.53 | 55.13 | 55.13 | -3.80% | 11,210 |
| Jul 31, 2025 | 54.11 | 57.54 | 54.10 | 57.31 | 57.31 | 4.18% | 10,043 |
| Jul 30, 2025 | 54.44 | 56.16 | 54.00 | 55.01 | 55.01 | -0.36% | 12,655 |
| Jul 29, 2025 | 54.16 | 56.83 | 54.15 | 55.21 | 55.21 | -3.14% | 47,746 |
| Jul 28, 2025 | 59.49 | 59.49 | 57.00 | 57.00 | 57.00 | -5.02% | 27,645 |
| Jul 25, 2025 | 60.87 | 60.87 | 57.82 | 60.01 | 60.01 | -1.41% | 54,405 |
| Jul 24, 2025 | 62.39 | 62.39 | 60.09 | 60.87 | 60.87 | -2.44% | 4,878 |
| Jul 23, 2025 | 62.00 | 62.95 | 61.11 | 62.39 | 62.39 | 0.13% | 6,656 |
| Jul 22, 2025 | 63.86 | 63.99 | 61.06 | 62.31 | 62.31 | -1.95% | 11,629 |
| Jul 21, 2025 | 63.80 | 64.90 | 62.00 | 63.55 | 63.55 | 1.07% | 38,195 |
| Jul 18, 2025 | 64.29 | 64.29 | 60.80 | 62.88 | 62.88 | 1.42% | 18,837 |
| Jul 17, 2025 | 63.99 | 64.00 | 61.52 | 62.00 | 62.00 | 0.96% | 46,899 |
| Jul 16, 2025 | 59.99 | 62.00 | 59.99 | 61.41 | 61.41 | 2.59% | 32,326 |
| Jul 15, 2025 | 60.00 | 60.00 | 58.50 | 59.86 | 59.86 | -0.05% | 15,966 |
| Jul 14, 2025 | 58.30 | 60.19 | 58.05 | 59.89 | 59.89 | 3.03% | 17,189 |
| Jul 11, 2025 | 59.00 | 60.70 | 57.61 | 58.13 | 58.13 | -1.24% | 13,868 |
| Jul 10, 2025 | 59.23 | 59.23 | 56.27 | 58.86 | 58.86 | 4.34% | 47,858 |
| Jul 9, 2025 | 57.99 | 57.99 | 54.00 | 56.41 | 56.41 | -0.72% | 38,305 |
| Jul 8, 2025 | 57.76 | 57.77 | 55.56 | 56.82 | 56.82 | -1.63% | 7,565 |
| Jul 7, 2025 | 59.00 | 59.33 | 57.55 | 57.76 | 57.76 | -3.86% | 14,859 |
| Jul 4, 2025 | 59.40 | 60.95 | 59.40 | 60.08 | 60.08 | -0.18% | 37,708 |
| Jul 3, 2025 | 62.50 | 63.70 | 59.51 | 60.19 | 60.19 | -3.17% | 85,855 |