NSE:ISHANCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	49.87	50.90	48.80	49.90	49.90	0.06%	6,350
Sep 23, 2026	51.15	51.98	48.45	49.87	49.87	-1.79%	20,744
Sep 22, 2026	53.35	53.39	50.00	50.78	50.78	2.17%	73,746
Sep 21, 2026	51.04	52.00	48.21	49.70	49.70	-2.63%	18,167
Sep 18, 2026	50.00	53.25	49.50	51.04	51.04	3.26%	41,286
Sep 17, 2026	48.90	53.40	46.02	49.43	49.43	4.90%	124,149
Sep 16, 2026	44.70	48.90	43.50	47.12	47.12	7.75%	32,446
Sep 15, 2026	45.40	45.40	43.11	43.73	43.73	-2.48%	55,167
Sep 11, 2026	45.44	45.44	42.99	44.84	44.84	0.04%	15,039
Sep 10, 2026	44.50	46.46	44.23	44.82	44.82	-	17,305
Sep 9, 2026	44.89	45.48	43.41	44.82	44.82	1.13%	22,626
Sep 8, 2026	44.95	45.57	43.85	44.32	44.32	0.05%	16,425
Sep 7, 2026	44.92	46.28	43.85	44.30	44.30	0.02%	22,763
Sep 4, 2026	45.98	46.10	43.55	44.29	44.29	-2.44%	38,670
Sep 3, 2026	44.45	50.48	44.45	45.40	45.40	3.72%	281,237
Sep 2, 2026	44.23	44.39	41.81	43.77	43.77	-1.02%	23,202
Sep 1, 2026	44.40	45.06	43.67	44.22	44.22	1.38%	21,204
Aug 31, 2026	45.18	45.90	42.71	43.62	43.62	-2.68%	60,302
Aug 28, 2026	44.46	45.00	43.40	44.82	44.82	1.86%	23,463
Aug 27, 2026	44.40	44.90	43.00	44.00	44.00	1.78%	16,067
Aug 26, 2026	44.40	45.49	41.71	43.23	43.23	-1.75%	79,299
Aug 25, 2026	47.21	47.21	42.52	44.00	44.00	-6.92%	166,360
Aug 24, 2026	48.50	48.50	46.80	47.27	47.27	-1.95%	213,922
Aug 21, 2026	47.25	48.98	47.21	48.21	48.21	-0.08%	36,115
Aug 20, 2026	48.15	49.50	47.61	48.25	48.25	0.90%	116,051
Aug 19, 2026	46.81	50.44	46.52	47.82	47.82	1.66%	506,377
Aug 18, 2026	47.90	49.56	46.55	47.04	47.04	-0.61%	142,217
Aug 17, 2026	47.25	49.70	46.00	47.33	47.33	-1.74%	45,269
Aug 14, 2026	50.80	50.99	47.25	48.17	48.17	-3.97%	25,135
Aug 13, 2026	53.40	53.40	49.80	50.16	50.16	-0.04%	67,748
Aug 12, 2026	50.75	50.80	49.44	50.18	50.18	-0.26%	8,980
Aug 11, 2026	49.72	50.98	48.62	50.31	50.31	3.60%	89,041
Aug 10, 2026	49.43	50.49	48.21	48.56	48.56	-1.98%	99,488
Aug 7, 2026	49.00	52.00	48.63	49.54	49.54	1.10%	190,733
Aug 6, 2026	50.50	50.99	48.40	49.00	49.00	-3.87%	41,619
Aug 5, 2026	52.00	53.49	49.00	50.97	50.97	-1.51%	99,545
Aug 4, 2026	51.21	53.55	50.66	51.75	51.75	-0.17%	23,092
Aug 3, 2026	52.99	53.30	50.50	51.84	51.84	-0.73%	49,811
Jul 31, 2026	52.40	60.97	51.07	52.22	52.22	2.78%	351,140
Jul 30, 2026	51.90	51.90	50.10	50.81	50.81	-1.99%	5,184
Jul 29, 2026	50.50	52.40	50.50	51.84	51.84	0.50%	6,190
Jul 28, 2026	52.64	52.68	51.50	51.58	51.58	-2.01%	7,759
Jul 27, 2026	51.65	53.68	51.65	52.64	52.64	0.96%	3,698
Jul 24, 2026	54.25	55.10	51.54	52.14	52.14	-2.16%	35,106
Jul 23, 2026	57.00	57.00	51.50	53.29	53.29	-2.86%	23,667
Jul 22, 2026	52.17	58.00	51.30	54.86	54.86	5.16%	20,215
Jul 21, 2026	53.75	53.75	51.10	52.17	52.17	-0.78%	19,819
Jul 20, 2026	54.88	54.88	52.50	52.58	52.58	-0.94%	9,077
Jul 17, 2026	53.89	53.89	52.75	53.08	53.08	-0.28%	4,000
Jul 16, 2026	54.09	54.74	52.75	53.23	53.23	-1.59%	33,121