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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	91.71	92.38	92.38	93.5	91.65	5,532
December 30, 2025	93.02	91.71	91.71	93.19	91.08	7,615
December 29, 2025	93.56	91.86	91.86	95.36	91.5	36,774
December 26, 2025	94.5	92.52	92.52	94.5	92	7,441
December 24, 2025	92.01	92.97	92.97	94.2	92.01	5,873
December 23, 2025	94	93.63	93.63	94	91.82	8,703
December 22, 2025	92.05	92.58	92.58	95.59	92.01	10,675
December 19, 2025	94.9	92.93	92.93	94.9	91.15	13,236
December 18, 2025	93.01	93.14	93.14	94.9	91.62	6,622
December 17, 2025	94.44	93.26	93.26	94.5	92.6	6,728
December 16, 2025	96.9	92.64	92.64	97.86	92	20,835
December 15, 2025	99.01	95.65	95.65	99.5	95.3	14,887
December 12, 2025	94.9	99.77	99.77	102	94.21	55,962
December 11, 2025	95.78	94.16	94.16	96.4	93.55	17,494
December 10, 2025	92.95	94.12	94.12	97	91.76	46,651
December 09, 2025	86.89	92.28	92.28	94.95	86	94,384
December 08, 2025	92.28	86.89	86.89	92.46	86.06	22,534
December 05, 2025	92.03	90.96	90.96	92.03	89.7	8,826
December 04, 2025	92.72	91.41	91.41	92.99	90.15	4,749
December 03, 2025	93.32	90.9	90.9	93.59	90.15	11,026
December 02, 2025	98.97	93.64	93.64	99	92.56	22,140
December 01, 2025	97.79	99.05	99.05	100.93	96.5	79,777
November 28, 2025	91	96.51	96.51	99.57	89.55	138,598
November 27, 2025	88	90.98	90.98	91.76	85.51	63,642
November 26, 2025	86.75	86.7	86.7	87	84.01	34,896
November 25, 2025	89	83.78	83.78	89	83.05	41,873
November 24, 2025	91.5	86.1	86.1	91.5	85.85	27,534
November 21, 2025	91.9	90.48	90.48	91.9	90.11	24,926
November 19, 2025	95	92.7	92.7	95	92.05	14,396
November 18, 2025	94.2	93.41	93.41	94.2	91.55	16,920
November 17, 2025	92.87	92.98	92.98	94.95	92.24	28,265
November 14, 2025	95.02	93.99	93.99	95.8	93.51	27,706
November 13, 2025	95.49	95.02	95.02	96.5	94.18	25,728
November 12, 2025	94.8	93.89	93.89	95.38	92.18	26,663
November 11, 2025	94.99	93.47	93.47	96.15	93	22,808
November 10, 2025	96.16	94.99	94.99	97.06	94.18	21,482
November 07, 2025	96.89	96.42	96.42	98.43	96	9,652
November 06, 2025	98.7	97.09	97.09	99.42	96.62	8,641
November 04, 2025	98.5	98.67	98.67	99.89	98.5	15,998
November 03, 2025	98.01	99.05	99.05	99.94	98.01	20,532
October 31, 2025	100.3	98.84	98.84	100.3	98.4	9,112
October 30, 2025	97.1	99.73	99.73	99.9	97.1	26,044
October 29, 2025	97.96	98.72	98.72	99.9	97.48	21,316
October 28, 2025	97.92	97.96	97.96	99.89	96.9	10,085
October 27, 2025	100	97.92	97.92	100.23	97.15	63,002
October 24, 2025	98	99.71	99.71	102	97.79	25,106
October 23, 2025	98.3	97.74	97.74	100	97.26	10,504
October 21, 2025	98.81	99.27	99.27	100	98.1	7,516
October 20, 2025	97.6	98.08	98.08	98.82	96.75	3,980
October 17, 2025	98.9	97.6	97.6	99.1	97.11	6,563
October 16, 2025	97.28	97.8	97.8	98.97	97.11	4,741
October 15, 2025	97	97.28	97.28	98.72	96.92	9,453
October 14, 2025	101.7	97.11	97.11	101.7	96.1	28,605
October 13, 2025	98.88	100.39	100.39	101	98.03	16,104
October 10, 2025	101.1	98.88	98.88	101.98	98.1	23,252
October 09, 2025	99.79	100.09	100.09	101.88	98.65	26,530
October 08, 2025	100.5	99.79	99.79	102.54	98.52	17,083
October 07, 2025	100.35	100.1	100.1	103	100	15,560
October 06, 2025	102.06	101.72	101.72	103.99	101.06	18,808
October 03, 2025	102.69	102.34	102.34	109	99.48	150,508

IntraSoft Technologies Limited (ISFT.NS) NSE