IST Limited (NSE:ISTLTD)
India · Delayed Price · Currency is INR 655.00
-20.75 (-3.07%)
Last updated: Sep 23, 2026, 3:19 PM IST
NSE:ISTLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 650.20 | 666.00 | 648.95 | 655.00 | 655.00 | -3.07% | 335 |
| Sep 22, 2026 | 652.00 | 680.00 | 642.50 | 675.75 | 675.75 | 3.64% | 1,091 |
| Sep 21, 2026 | 663.85 | 675.00 | 631.05 | 652.00 | 652.00 | -1.79% | 943 |
| Sep 18, 2026 | 661.05 | 687.80 | 655.50 | 663.85 | 663.85 | -2.93% | 583 |
| Sep 17, 2026 | 650.00 | 687.90 | 650.00 | 683.90 | 683.90 | 5.22% | 1,403 |
| Sep 16, 2026 | 650.00 | 650.00 | 631.00 | 650.00 | 650.00 | -1.69% | 170 |
| Sep 15, 2026 | 662.20 | 662.20 | 635.00 | 661.20 | 661.20 | -0.15% | 311 |
| Sep 11, 2026 | 650.00 | 678.00 | 637.00 | 662.20 | 662.20 | 0.18% | 625 |
| Sep 10, 2026 | 672.90 | 672.90 | 641.00 | 661.00 | 661.00 | -0.40% | 851 |
| Sep 9, 2026 | 651.80 | 670.00 | 642.00 | 663.65 | 663.65 | 1.82% | 938 |
| Sep 8, 2026 | 644.00 | 675.00 | 644.00 | 651.80 | 651.80 | -0.47% | 1,022 |
| Sep 7, 2026 | 655.00 | 702.15 | 643.55 | 654.90 | 654.90 | 0.05% | 1,918 |
| Sep 4, 2026 | 672.75 | 675.00 | 650.00 | 654.55 | 654.55 | -0.76% | 357 |
| Sep 3, 2026 | 637.00 | 660.00 | 636.00 | 659.55 | 659.55 | 3.69% | 713 |
| Sep 2, 2026 | 640.00 | 649.90 | 631.10 | 636.10 | 636.10 | -1.56% | 246 |
| Sep 1, 2026 | 640.00 | 669.30 | 605.00 | 646.15 | 646.15 | 0.09% | 854 |
| Aug 31, 2026 | 676.40 | 676.40 | 632.60 | 645.55 | 645.55 | -4.56% | 1,071 |
| Aug 28, 2026 | 670.00 | 678.00 | 650.10 | 676.40 | 676.40 | 1.12% | 360 |
| Aug 27, 2026 | 660.00 | 670.00 | 651.00 | 668.90 | 668.90 | 1.76% | 354 |
| Aug 26, 2026 | 671.45 | 686.60 | 656.00 | 657.30 | 657.30 | -2.11% | 774 |
| Aug 25, 2026 | 688.00 | 688.25 | 657.05 | 671.45 | 671.45 | 1.08% | 370 |
| Aug 24, 2026 | 675.00 | 738.60 | 660.65 | 664.25 | 664.25 | -1.56% | 1,500 |
| Aug 21, 2026 | 670.40 | 682.65 | 660.00 | 674.80 | 674.80 | 1.15% | 339 |
| Aug 20, 2026 | 737.50 | 749.95 | 645.00 | 667.10 | 667.10 | 4.71% | 3,071 |
| Aug 19, 2026 | 645.65 | 650.25 | 636.60 | 637.10 | 637.10 | -2.32% | 326 |