NSE:ISHANCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	55.29	55.29	54.01	54.09	54.09	-0.55%	3,551
Jul 14, 2026	56.40	56.40	54.01	54.39	54.39	-1.75%	10,327
Jul 13, 2026	55.39	57.40	54.56	55.36	55.36	0.33%	7,259
Jul 10, 2026	55.50	56.49	54.25	55.18	55.18	0.38%	16,193
Jul 9, 2026	57.70	57.70	54.20	54.97	54.97	-3.05%	35,041
Jul 8, 2026	57.90	59.39	56.00	56.70	56.70	-2.89%	7,813
Jul 7, 2026	58.60	58.60	56.61	58.39	58.39	3.11%	2,460
Jul 6, 2026	60.69	60.69	56.11	56.63	56.63	-1.31%	4,224
Jul 3, 2026	56.00	57.78	55.50	57.38	57.38	2.14%	14,082
Jul 2, 2026	56.90	59.00	55.30	56.18	56.18	-1.75%	11,211
Jul 1, 2026	58.37	58.37	56.65	57.18	57.18	-0.33%	4,318
Jun 30, 2026	59.70	59.70	56.15	57.37	57.37	-0.81%	3,621
Jun 29, 2026	56.50	58.00	55.63	57.84	57.84	1.44%	8,131
Jun 25, 2026	57.13	58.90	56.15	57.02	57.02	-0.68%	14,083
Jun 24, 2026	57.97	57.97	55.00	57.41	57.41	-0.43%	14,012
Jun 23, 2026	58.95	59.80	56.00	57.66	57.66	-0.45%	43,308
Jun 22, 2026	58.90	58.90	56.35	57.92	57.92	0.35%	23,431
Jun 19, 2026	60.90	60.90	56.90	57.72	57.72	-1.03%	32,639
Jun 18, 2026	56.20	59.60	56.20	58.32	58.32	-0.55%	8,280
Jun 17, 2026	59.85	59.85	58.30	58.64	58.64	-1.84%	4,729
Jun 16, 2026	60.40	60.78	59.00	59.74	59.74	-1.24%	7,346
Jun 15, 2026	60.51	61.00	58.70	60.49	60.49	-0.02%	33,555
Jun 12, 2026	59.38	61.00	57.60	60.50	60.50	1.85%	10,343
Jun 11, 2026	59.48	59.88	57.50	59.40	59.40	0.68%	6,382
Jun 10, 2026	61.00	61.50	57.50	59.00	59.00	-0.54%	5,766
Jun 9, 2026	60.50	60.50	58.60	59.32	59.32	-3.36%	9,817
Jun 8, 2026	58.70	61.74	58.70	61.38	61.38	-0.08%	4,302
Jun 5, 2026	59.90	62.00	59.25	61.43	61.43	0.99%	18,535
Jun 4, 2026	57.00	61.99	57.00	60.83	60.83	0.51%	20,562
Jun 3, 2026	61.50	61.50	57.33	60.52	60.52	-1.85%	39,805
Jun 2, 2026	60.20	62.20	59.10	61.66	61.66	4.24%	7,527
Jun 1, 2026	61.18	62.50	59.00	59.15	59.15	-3.60%	36,989
May 29, 2026	65.00	65.00	60.62	61.36	61.36	-4.62%	34,811
May 27, 2026	64.49	64.95	63.36	64.33	64.33	-0.11%	11,704
May 26, 2026	63.91	64.89	63.60	64.40	64.40	0.77%	4,243
May 25, 2026	63.50	65.90	60.53	63.91	63.91	3.90%	18,225
May 22, 2026	62.60	63.89	60.01	61.51	61.51	0.64%	9,817
May 21, 2026	61.40	63.19	59.25	61.12	61.12	-1.61%	30,505
May 20, 2026	61.50	62.50	60.03	62.12	62.12	0.62%	18,259
May 19, 2026	61.50	62.87	59.11	61.74	61.74	0.29%	11,566
May 18, 2026	62.00	63.65	58.10	61.56	61.56	-2.18%	9,470
May 15, 2026	63.90	65.99	61.55	62.93	62.93	-2.01%	8,470
May 14, 2026	65.30	65.98	61.11	64.22	64.22	0.61%	22,573
May 13, 2026	64.65	64.65	62.11	63.83	63.83	-0.78%	8,762
May 12, 2026	63.99	65.55	60.60	64.33	64.33	0.58%	14,816