IST Limited (NSE:ISTLTD)
India · Delayed Price · Currency is INR 675.30
+23.70 (3.64%)
At close: Nov 9, 2026
NSE:ISTLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 651.60 | 683.35 | 651.60 | 675.30 | 675.30 | 3.64% | 1,622 |
| Nov 8, 2026 | 622.55 | 670.00 | 622.55 | 651.60 | 651.60 | 4.15% | 834 |
| Nov 6, 2026 | 606.15 | 630.00 | 606.15 | 625.65 | 625.65 | 4.96% | 252 |
| Nov 5, 2026 | 627.35 | 632.00 | 577.00 | 596.10 | 596.10 | -3.08% | 8,968 |
| Nov 4, 2026 | 619.10 | 631.00 | 591.10 | 615.05 | 615.05 | -0.65% | 4,387 |
| Nov 3, 2026 | 635.00 | 635.00 | 606.05 | 619.10 | 619.10 | -2.36% | 122 |
| Nov 2, 2026 | 602.40 | 640.00 | 602.40 | 634.05 | 634.05 | 5.50% | 4,649 |
| Oct 30, 2026 | 603.05 | 624.00 | 600.00 | 601.00 | 601.00 | -3.06% | 298 |
| Oct 29, 2026 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 2.79% | 440 |
| Oct 28, 2026 | 606.95 | 619.75 | 602.40 | 603.20 | 603.20 | -3.33% | 209 |
| Oct 27, 2026 | 605.00 | 625.00 | 602.00 | 623.95 | 623.95 | 3.65% | 4,255 |
| Oct 26, 2026 | 601.85 | 614.90 | 601.00 | 602.00 | 602.00 | 2.03% | 192 |
| Oct 23, 2026 | 606.85 | 617.90 | 590.00 | 590.05 | 590.05 | -0.83% | 289 |
| Oct 22, 2026 | 599.00 | 613.90 | 568.00 | 595.00 | 595.00 | -2.40% | 474 |
| Oct 21, 2026 | 622.30 | 647.00 | 600.00 | 609.60 | 609.60 | -0.55% | 599 |
| Oct 19, 2026 | 620.00 | 624.50 | 602.00 | 612.95 | 612.95 | -3.22% | 682 |
| Oct 16, 2026 | 639.00 | 648.00 | 629.00 | 633.35 | 633.35 | -2.93% | 232 |
| Oct 15, 2026 | 645.70 | 662.00 | 640.05 | 652.50 | 652.50 | 0.55% | 136 |
| Oct 14, 2026 | 626.10 | 668.00 | 625.00 | 648.90 | 648.90 | 1.38% | 978 |
| Oct 13, 2026 | 640.75 | 644.60 | 630.00 | 640.05 | 640.05 | 1.88% | 275 |
| Oct 12, 2026 | 627.00 | 673.40 | 623.10 | 628.25 | 628.25 | 0.41% | 2,750 |
| Oct 9, 2026 | 639.00 | 655.00 | 612.00 | 625.70 | 625.70 | -0.41% | 578 |
| Oct 8, 2026 | 630.00 | 630.00 | 613.00 | 628.25 | 628.25 | -1.60% | 246 |
| Oct 7, 2026 | 637.20 | 645.95 | 637.20 | 638.45 | 638.45 | 0.20% | 9 |
| Oct 6, 2026 | 622.30 | 651.45 | 620.55 | 637.20 | 637.20 | 4.37% | 871 |
| Oct 5, 2026 | 635.00 | 640.00 | 585.00 | 610.50 | 610.50 | -3.86% | 1,474 |
| Oct 1, 2026 | 642.90 | 646.00 | 625.10 | 635.00 | 635.00 | -1.23% | 857 |
| Sep 30, 2026 | 655.00 | 665.00 | 620.00 | 642.90 | 642.90 | 0.45% | 458 |
| Sep 29, 2026 | 635.05 | 655.00 | 635.00 | 640.00 | 640.00 | 0.06% | 171 |
| Sep 28, 2026 | 661.00 | 661.00 | 631.05 | 639.60 | 639.60 | -3.09% | 959 |
| Sep 25, 2026 | 664.00 | 671.00 | 660.00 | 660.00 | 660.00 | 0.31% | 268 |
| Sep 24, 2026 | 656.00 | 668.00 | 650.00 | 657.95 | 657.95 | 0.45% | 242 |
| 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 |