IntraSoft Technologies Limited - ISFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	102.75	100.87	100.87	104.72	100.2	12,419
August 21, 2025	103	101.81	101.81	103	100.61	9,367
August 20, 2025	102.38	101.58	101.58	104.18	101.01	10,611
August 19, 2025	100.65	100.97	100.97	106	100	16,893
August 18, 2025	104.24	100.51	100.51	104.99	99.61	10,316
August 14, 2025	103.33	100.93	100.93	103.33	96.55	13,322
August 13, 2025	94.05	100.85	100.85	108	94.05	67,129
August 12, 2025	98	93.65	93.65	98.4	91.61	54,360
August 11, 2025	95.1	96.87	96.87	97.71	94.82	39,463
August 08, 2025	96	95	95	97.75	93.18	23,238
August 07, 2025	97.25	96.23	96.23	99.88	94.5	14,029
August 06, 2025	100.99	98.89	98.89	100.99	98.5	2,521
August 05, 2025	101	99.31	99.31	101.18	98.25	5,816
August 04, 2025	100.6	99.69	99.69	101.89	98.61	7,621
August 01, 2025	104.44	98.62	98.62	104.69	98	29,412
July 31, 2025	100.03	101.69	101.69	103.45	100	9,979
July 30, 2025	103.8	102.12	102.12	104.1	102	3,724
July 29, 2025	101.8	103.18	103.18	103.49	100	63,945
July 28, 2025	104.5	100.8	100.8	105.82	100.51	16,329
July 25, 2025	104.5	102.85	102.85	107.7	101.3	12,876
July 24, 2025	105.01	104.94	104.94	106.51	104.02	7,804
July 23, 2025	107.06	105.14	105.14	107.3	104.6	17,490
July 22, 2025	107.06	107.06	107.06	108.73	106.5	7,293
July 21, 2025	109.3	107.16	107.16	109.88	106.11	21,280
July 18, 2025	110.04	107.14	107.14	110.04	106.66	26,275
July 17, 2025	110.38	109.77	109.77	110.99	108.11	16,386
July 16, 2025	108.5	108.08	108.08	111.5	107.55	34,312
July 15, 2025	111.69	109.11	109.11	111.69	107.41	24,881
July 14, 2025	111.8	108.57	108.57	111.8	108.25	30,445
July 11, 2025	112.25	110.71	110.71	113	110.44	8,429
July 10, 2025	113.24	112.26	112.26	113.8	112	17,267
July 09, 2025	112.8	112.05	112.05	113.53	111.31	14,443
July 08, 2025	110.72	112.13	112.13	118.01	110.63	326,246
July 07, 2025	113.5	110.72	110.72	113.5	110.15	12,563
July 04, 2025	113.91	112.59	112.59	114.13	111.35	9,870
July 03, 2025	111.25	113	113	114.4	110.87	18,753
July 02, 2025	112.23	111.26	111.26	113.11	110.71	11,611
July 01, 2025	112.59	112.67	112.67	114.29	111.5	17,027
June 30, 2025	113.68	111.96	111.96	115	111.11	27,423
June 27, 2025	114.9	111.57	111.57	114.9	110.65	18,326
June 26, 2025	113.78	112.19	112.19	117.4	111.05	45,423
June 25, 2025	112.25	113.96	113.96	114.59	112.12	16,910
June 24, 2025	113	112.1	112.1	115.44	111	14,716
June 23, 2025	108	113.1	113.1	115.9	108	43,555
June 20, 2025	111.72	110.54	110.54	115	110.16	35,102
June 19, 2025	109.86	111.72	111.72	120.99	108.13	173,639
June 18, 2025	109.39	108.99	108.99	110.97	107.5	11,043
June 17, 2025	109.51	108.34	108.34	110.01	107.03	17,974
June 16, 2025	107.01	109.01	109.01	112.03	107.01	11,540
June 13, 2025	107	108.85	108.85	109.99	106.06	11,451
June 12, 2025	113.78	109.59	109.59	114.23	109.01	26,393
June 11, 2025	115.01	113.11	113.11	118	112.22	25,173
June 10, 2025	110.99	115.28	115.28	118.49	109.83	91,424
June 09, 2025	112.68	110.99	110.99	113.25	109.51	25,428
June 06, 2025	111	109.43	109.43	112.26	109	28,627
June 05, 2025	111.28	109.83	109.83	112.57	108.91	18,824
June 04, 2025	109.43	111.28	111.28	112.31	108.06	16,200
June 03, 2025	112.24	109.97	109.97	113.25	108.61	18,140
June 02, 2025	112.5	109.97	109.97	115.39	108.15	45,670
May 30, 2025	116.9	114.25	114.25	117.99	113.25	70,507

IntraSoft Technologies Limited (ISFT.NS) NSE