IntraSoft Technologies Limited (ISFT.NS) NSE

Currency In INR

ISFT.NS Historical Return

If you invested ₹1000 in IntraSoft Technologies Limited (ISFT.NS) 10 years ago, it would be worth ₹192.62 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹744.93, while ₹1000 invested 1 year ago would be worth ₹717.14. This corresponds to total returns of -80.74%, -25.51%, -28.29%, respectively, with annualized returns of -15.18%, -5.72%, -28.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ISFT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	77.7	77.86	77.86	78	76.15	11,397
July 09, 2026	75.11	76.25	76.25	78.25	75.11	7,572
July 08, 2026	77.5	75.27	75.27	78	75	11,299
July 07, 2026	79.6	76.33	76.33	79.6	75.8	8,300
July 06, 2026	77	78.26	78.26	78.51	76.51	15,048
July 03, 2026	77.7	77.34	77.34	78.59	76.16	22,351
July 02, 2026	77.7	77.5	77.5	79.06	75.05	48,303
July 01, 2026	79	78.37	78.37	82.77	76.4	23,478
June 30, 2026	78.15	80.07	80.07	81.6	78.15	2,188
June 29, 2026	80.2	79.34	79.34	80.49	76.83	7,822
June 25, 2026	80.15	78.08	78.08	80.15	78	4,660
June 24, 2026	81.5	80.15	80.15	81.5	80	4,544
June 23, 2026	81.06	80.23	80.23	81.88	79.86	4,370
June 22, 2026	80.5	81.06	81.06	83.4	80.5	14,673
June 19, 2026	82.4	81.01	81.01	82.4	80.35	16,020
June 18, 2026	83.01	82.5	82.5	84.75	81.5	22,690
June 17, 2026	85.73	83.58	83.58	85.98	82.01	17,674
June 16, 2026	85.75	85.73	85.73	85.94	84.76	10,931
June 15, 2026	84.77	84.68	84.68	86	83.55	4,459
June 12, 2026	83.1	84.77	84.77	85.85	83.06	3,355
June 11, 2026	85.7	83.55	83.55	86	81.06	13,642
June 10, 2026	84.51	85.73	85.73	86.5	84.01	8,234
June 09, 2026	85.7	85.06	85.06	86	84.1	7,379
June 08, 2026	84.5	85.34	85.34	86	83.41	15,509
June 05, 2026	83.24	84.5	84.5	86.3	83.24	12,987
June 04, 2026	84.05	83.13	83.13	86.9	82.5	13,019
June 03, 2026	84	85.08	85.08	87.8	83.36	17,904
June 02, 2026	86.11	85.48	85.48	86.13	83.32	21,431
June 01, 2026	85.01	85.69	85.69	86.99	82.6	12,336
May 29, 2026	82.5	85.01	85.01	85.93	82.5	13,757
May 27, 2026	82.5	85.93	85.93	86.18	82.5	14,868
May 26, 2026	83.1	85.73	85.73	87.3	81.66	17,012
May 25, 2026	84.9	84.32	84.32	84.9	82	39,600
May 22, 2026	85.45	82.24	82.24	85.45	82	38,891
May 21, 2026	83.68	85.45	85.45	86.29	80	41,357
May 20, 2026	81.21	82.04	82.04	82.88	79	13,034
May 19, 2026	79.26	81.21	81.21	83	79.26	25,979
May 18, 2026	79.99	79.26	79.26	80	76.03	18,570
May 15, 2026	80.45	80.02	80.02	81.75	77.01	6,166
May 14, 2026	82.99	79.23	79.23	83.5	78.4	10,056
May 13, 2026	77.98	81.6	81.6	82.1	77.98	11,067
May 12, 2026	82	77.98	77.98	82	76.85	21,936
May 11, 2026	77.94	81.15	81.15	83.3	75.75	49,006
May 08, 2026	78.99	77.94	77.94	79.25	75.55	5,468
May 07, 2026	75.44	77.9	77.9	79	74.01	21,582
May 06, 2026	75.9	75.44	75.44	78	73.4	22,876
May 05, 2026	74.15	75.31	75.31	76	73.55	5,498
May 04, 2026	74.1	75.81	75.81	76	72.15	10,116
April 30, 2026	75.49	75.34	75.34	75.99	72.11	10,338
April 29, 2026	75.8	73.3	73.3	75.99	73.1	8,370
April 28, 2026	75	74.83	74.83	78.96	73.5	15,780
April 27, 2026	74.66	75.61	75.61	75.99	72.9	9,154
April 24, 2026	76.02	74.65	74.65	77.01	73.05	2,432
April 23, 2026	77.47	76.63	76.63	77.47	75.75	12,125
April 22, 2026	77.98	77.86	77.86	78.86	75.39	2,264
April 21, 2026	77.04	77.37	77.37	77.5	76.5	5,937
April 20, 2026	80	76.66	76.66	80	75.7	18,711
April 17, 2026	81.45	79.06	79.06	81.45	77.41	6,888
April 16, 2026	80.01	79.85	79.85	81.5	78.8	8,522
April 15, 2026	78.93	79.3	79.3	81	78.31	27,072