NSE:ISHANCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	62.00	66.00	59.45	63.96	63.96	3.26%	32,816
May 8, 2026	60.79	62.85	59.12	61.94	61.94	2.30%	13,409
May 7, 2026	62.00	62.00	59.10	60.55	60.55	-1.22%	15,251
May 6, 2026	60.19	62.75	59.56	61.30	61.30	1.84%	31,251
May 5, 2026	62.50	62.50	59.51	60.19	60.19	-2.05%	23,922
May 4, 2026	60.25	63.50	60.25	61.45	61.45	-1.33%	8,261
Apr 30, 2026	61.01	62.95	60.05	62.28	62.28	0.03%	16,541
Apr 29, 2026	62.00	62.97	59.01	62.26	62.26	-0.30%	15,104
Apr 28, 2026	63.79	63.79	60.32	62.45	62.45	0.42%	1,117
Apr 27, 2026	61.88	63.43	61.31	62.19	62.19	0.50%	5,726
Apr 24, 2026	64.29	64.29	60.30	61.88	61.88	-1.21%	17,626
Apr 23, 2026	64.70	64.70	61.00	62.64	62.64	-0.02%	6,600
Apr 22, 2026	65.50	66.87	61.25	62.65	62.65	-3.59%	7,505
Apr 21, 2026	63.50	66.90	61.10	64.98	64.98	6.35%	50,417
Apr 20, 2026	65.55	68.49	59.80	61.10	61.10	-8.91%	82,693
Apr 17, 2026	66.94	71.99	66.50	67.08	67.08	2.18%	107,781
Apr 16, 2026	58.50	67.00	58.20	65.65	65.65	7.84%	100,904
Apr 15, 2026	59.90	61.99	59.50	60.88	60.88	3.15%	10,148
Apr 13, 2026	55.80	59.69	54.75	59.02	59.02	5.11%	18,564
Apr 10, 2026	54.54	56.50	54.54	56.15	56.15	2.88%	7,751
Apr 9, 2026	54.01	55.79	53.12	54.58	54.58	-0.55%	3,636
Apr 8, 2026	55.50	55.95	53.00	54.88	54.88	0.49%	11,633
Apr 7, 2026	55.49	55.50	52.80	54.61	54.61	-0.20%	4,449
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