NSE:ISHANCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	44.00	46.69	42.83	42.83	42.83	-1.18%	17,270
Nov 9, 2026	45.00	45.00	43.12	43.34	43.34	-0.98%	3,440
Nov 8, 2026	45.79	45.79	42.25	43.77	43.77	-1.44%	5,187
Nov 6, 2026	45.68	45.68	42.71	44.41	44.41	-0.40%	3,700
Nov 5, 2026	45.99	45.99	43.84	44.59	44.59	0.75%	5,360
Nov 4, 2026	43.44	45.00	43.44	44.26	44.26	1.40%	1,986
Nov 3, 2026	45.40	45.40	43.07	43.65	43.65	0.65%	7,537
Nov 2, 2026	44.52	45.72	43.00	43.37	43.37	-2.58%	51,667
Oct 30, 2026	44.48	44.79	42.40	44.52	44.52	1.25%	22,980
Oct 29, 2026	49.17	49.17	42.72	43.97	43.97	-9.06%	38,415
Oct 28, 2026	49.80	49.80	44.51	48.35	48.35	-0.53%	10,027
Oct 27, 2026	51.20	51.49	48.00	48.61	48.61	3.89%	77,332
Oct 26, 2026	44.81	48.90	43.15	46.79	46.79	4.89%	16,762
Oct 23, 2026	44.00	44.89	42.05	44.61	44.61	1.20%	4,549
Oct 22, 2026	45.69	48.00	42.60	44.08	44.08	-2.07%	10,003
Oct 21, 2026	46.36	47.89	44.21	45.01	45.01	-2.91%	5,091
Oct 19, 2026	45.96	48.24	45.02	46.36	46.36	0.87%	1,615
Oct 16, 2026	46.80	48.00	45.20	45.96	45.96	0.28%	9,127
Oct 15, 2026	45.00	46.90	44.71	45.83	45.83	0.77%	14,964
Oct 14, 2026	45.17	45.89	45.17	45.48	45.48	0.98%	3,258
Oct 13, 2026	45.12	45.89	44.68	45.04	45.04	-0.18%	4,251
Oct 12, 2026	45.51	46.98	44.21	45.12	45.12	-0.40%	5,967
Oct 9, 2026	47.45	47.45	44.03	45.30	45.30	-2.45%	21,631
Oct 8, 2026	46.17	47.52	45.50	46.44	46.44	-1.36%	6,797
Oct 7, 2026	50.04	50.04	46.56	47.08	47.08	-1.75%	3,669
Oct 6, 2026	47.39	48.96	46.05	47.92	47.92	1.12%	10,450
Oct 5, 2026	48.89	48.89	45.72	47.39	47.39	0.19%	4,869
Oct 1, 2026	48.02	48.98	46.20	47.30	47.30	-1.09%	16,306
Sep 30, 2026	47.35	49.69	46.26	47.82	47.82	0.99%	48,457
Sep 29, 2026	48.05	50.81	46.50	47.35	47.35	-5.43%	19,242
Sep 28, 2026	50.22	52.90	48.64	50.07	50.07	-0.30%	4,229
Sep 25, 2026	51.40	51.40	48.03	50.22	50.22	0.64%	33,410
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