NSE:ISHANCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	53.00	54.90	51.50	54.72	54.72	1.73%	6,388
Apr 2, 2026	50.79	55.00	49.00	53.79	53.79	5.82%	9,058
Apr 1, 2026	47.05	52.00	47.05	50.83	50.83	8.03%	17,643
Mar 30, 2026	46.95	49.90	45.00	47.05	47.05	-0.28%	44,871
Mar 27, 2026	50.10	53.75	46.20	47.18	47.18	-11.03%	27,048
Mar 25, 2026	54.99	54.99	52.01	53.03	53.03	0.23%	6,361
Mar 24, 2026	56.39	56.39	51.00	52.91	52.91	1.05%	16,158
Mar 23, 2026	50.11	54.97	49.00	52.36	52.36	2.63%	15,428
Mar 20, 2026	53.69	53.69	50.70	51.02	51.02	-2.28%	3,653
Mar 19, 2026	52.03	53.90	50.30	52.21	52.21	-1.68%	23,702
Mar 18, 2026	56.29	56.29	52.51	53.10	53.10	-3.82%	39,428
Mar 17, 2026	56.00	56.95	54.11	55.21	55.21	-1.45%	6,949
Mar 16, 2026	53.00	57.60	49.00	56.02	56.02	5.28%	15,116
Mar 13, 2026	56.48	56.48	51.17	53.21	53.21	-5.79%	9,922
Mar 12, 2026	56.49	56.49	54.13	56.48	56.48	1.64%	2,820
Mar 11, 2026	60.80	60.80	54.00	55.57	55.57	-6.68%	19,809
Mar 10, 2026	57.20	60.99	54.51	59.55	59.55	5.75%	21,116
Mar 9, 2026	58.40	58.40	52.80	56.31	56.31	-2.56%	23,009
Mar 6, 2026	61.34	61.35	56.72	57.79	57.79	-1.48%	17,077
Mar 5, 2026	59.39	59.40	55.70	58.66	58.66	1.73%	7,665
Mar 4, 2026	56.20	59.50	55.61	57.66	57.66	-1.74%	11,538
Mar 2, 2026	56.71	60.80	56.71	58.68	58.68	-2.07%	10,711
Feb 27, 2026	61.80	61.80	58.15	59.92	59.92	-0.51%	2,959
Feb 26, 2026	61.50	62.15	59.01	60.23	60.23	-1.26%	9,697
Feb 25, 2026	63.47	63.47	60.07	61.00	61.00	-0.91%	11,769
Feb 24, 2026	61.97	63.06	59.40	61.56	61.56	-1.90%	29,352
Feb 23, 2026	64.69	64.69	60.55	62.75	62.75	0.69%	14,093
Feb 20, 2026	59.95	64.40	57.26	62.32	62.32	7.32%	106,192
Feb 19, 2026	60.96	60.99	57.55	58.07	58.07	-4.73%	43,179
Feb 18, 2026	56.15	62.60	56.00	60.95	60.95	8.16%	55,552
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