NSE:ISHANCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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