Ishan Dyes and Chemicals Limited (NSE:ISHANCH)
India · Delayed Price · Currency is INR 58.00
-2.95 (-4.84%)
Feb 19, 2026, 3:29 PM IST
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 56.15 | 62.49 | 56.00 | 62.00 | - | 10.03% | 54,985 |
| Feb 17, 2026 | 60.99 | 60.99 | 55.70 | 56.35 | 56.35 | -1.83% | 41,116 |
| Feb 16, 2026 | 58.01 | 58.45 | 56.80 | 57.40 | 57.40 | -2.06% | 19,254 |
| Feb 13, 2026 | 60.00 | 60.01 | 58.00 | 58.61 | 58.61 | -2.06% | 12,903 |
| Feb 12, 2026 | 63.70 | 63.70 | 59.13 | 59.84 | 59.84 | -1.97% | 4,599 |
| Feb 11, 2026 | 63.50 | 63.50 | 59.00 | 61.04 | 61.04 | -2.82% | 1,804 |
| Feb 10, 2026 | 64.50 | 64.50 | 60.08 | 62.81 | 62.81 | 3.63% | 5,179 |
| Feb 9, 2026 | 64.58 | 64.58 | 60.00 | 60.61 | 60.61 | -1.97% | 5,363 |
| Feb 6, 2026 | 62.75 | 62.99 | 59.10 | 61.83 | 61.83 | 0.54% | 7,981 |
| Feb 5, 2026 | 63.37 | 63.38 | 58.00 | 61.50 | 61.50 | -1.27% | 16,451 |
| Feb 4, 2026 | 59.04 | 62.90 | 59.04 | 62.29 | 62.29 | 1.27% | 6,624 |
| Feb 3, 2026 | 64.50 | 64.90 | 59.11 | 61.51 | 61.51 | -0.52% | 19,243 |
| Feb 2, 2026 | 61.50 | 62.25 | 57.50 | 61.83 | 61.83 | 0.49% | 18,246 |
| Feb 1, 2026 | 60.00 | 61.80 | 58.00 | 61.53 | 61.53 | 2.36% | 5,399 |
| Jan 30, 2026 | 58.06 | 60.80 | 57.90 | 60.11 | 60.11 | 0.62% | 7,605 |
| Jan 29, 2026 | 59.99 | 61.50 | 57.00 | 59.74 | 59.74 | 0.86% | 10,313 |
| Jan 28, 2026 | 57.90 | 59.89 | 55.10 | 59.23 | 59.23 | 3.75% | 10,763 |
| Jan 27, 2026 | 56.40 | 58.99 | 54.02 | 57.09 | 57.09 | -0.23% | 13,818 |
| Jan 23, 2026 | 61.49 | 61.50 | 55.20 | 57.22 | 57.22 | -2.35% | 32,365 |
| Jan 22, 2026 | 56.10 | 63.80 | 56.10 | 58.60 | 58.60 | -1.38% | 6,661 |
| Jan 21, 2026 | 60.61 | 62.90 | 57.61 | 59.42 | 59.42 | -1.95% | 13,018 |
| Jan 20, 2026 | 62.25 | 64.00 | 60.12 | 60.60 | 60.60 | -3.86% | 6,878 |
| Jan 19, 2026 | 63.24 | 66.00 | 60.00 | 63.03 | 63.03 | 1.17% | 15,144 |
| Jan 16, 2026 | 62.00 | 64.00 | 61.20 | 62.30 | 62.30 | -0.88% | 10,956 |
| Jan 14, 2026 | 63.16 | 64.79 | 58.99 | 62.85 | 62.85 | - | 18,327 |
| Jan 13, 2026 | 66.00 | 66.64 | 61.56 | 62.85 | 62.85 | 0.18% | 7,179 |
| Jan 12, 2026 | 57.15 | 63.99 | 57.15 | 62.74 | 62.74 | 1.16% | 16,028 |
| Jan 9, 2026 | 64.38 | 64.38 | 60.61 | 62.02 | 62.02 | -2.39% | 9,702 |
| Jan 8, 2026 | 64.74 | 65.01 | 63.00 | 63.54 | 63.54 | -0.87% | 6,297 |
| Jan 7, 2026 | 65.00 | 66.55 | 63.01 | 64.10 | 64.10 | -1.32% | 32,054 |
| Jan 6, 2026 | 64.80 | 65.41 | 62.60 | 64.96 | 64.96 | 2.41% | 55,558 |
| Jan 5, 2026 | 65.24 | 66.54 | 62.50 | 63.43 | 63.43 | -2.46% | 10,743 |
| Jan 2, 2026 | 66.50 | 66.50 | 64.00 | 65.03 | 65.03 | 0.17% | 17,089 |
| Jan 1, 2026 | 66.06 | 67.23 | 64.80 | 64.92 | 64.92 | -1.11% | 72,795 |
| Dec 31, 2025 | 63.06 | 68.20 | 62.50 | 65.65 | 65.65 | 3.88% | 91,399 |
| Dec 30, 2025 | 63.50 | 64.49 | 63.05 | 63.20 | 63.20 | 0.03% | 5,174 |
| Dec 29, 2025 | 63.11 | 65.99 | 63.10 | 63.18 | 63.18 | 0.11% | 9,713 |
| Dec 26, 2025 | 64.23 | 64.79 | 63.10 | 63.11 | 63.11 | -0.94% | 7,041 |
| Dec 24, 2025 | 64.97 | 64.97 | 63.10 | 63.71 | 63.71 | -1.32% | 3,531 |
| Dec 23, 2025 | 64.70 | 65.78 | 63.10 | 64.56 | 64.56 | 1.46% | 9,171 |
| Dec 22, 2025 | 65.84 | 65.84 | 63.50 | 63.63 | 63.63 | -2.38% | 14,595 |
| Dec 19, 2025 | 65.99 | 66.47 | 63.31 | 65.18 | 65.18 | 1.02% | 16,489 |
| Dec 18, 2025 | 64.18 | 65.00 | 63.11 | 64.52 | 64.52 | 0.02% | 1,510 |
| Dec 17, 2025 | 66.01 | 66.23 | 63.13 | 64.51 | 64.51 | -0.78% | 19,144 |
| Dec 16, 2025 | 65.25 | 66.69 | 64.25 | 65.02 | 65.02 | -0.66% | 15,506 |
| Dec 15, 2025 | 65.28 | 68.38 | 65.01 | 65.45 | 65.45 | -1.03% | 7,174 |
| Dec 12, 2025 | 67.01 | 70.00 | 65.55 | 66.13 | 66.13 | 0.43% | 48,661 |
| Dec 11, 2025 | 64.94 | 66.00 | 63.00 | 65.85 | 65.85 | 1.86% | 11,033 |
| Dec 10, 2025 | 64.34 | 66.86 | 62.11 | 64.65 | 64.65 | -0.06% | 21,979 |
| Dec 9, 2025 | 62.50 | 66.87 | 62.49 | 64.69 | 64.69 | 1.60% | 7,198 |