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 ₹222.78 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹850.13, while ₹1000 invested 1 year ago would be worth ₹716.71. This corresponds to total returns of -77.72%, -14.99%, -28.33%, respectively, with annualized returns of -13.94%, -3.19%, -28.33%.

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
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
April 13, 2026	69.31	76.65	76.65	80.8	67.45	72,658
April 10, 2026	71.22	70.72	70.72	71.22	70.11	5,498
April 09, 2026	68.49	68.31	68.31	71.9	67.6	10,301
April 08, 2026	67.99	69.11	69.11	70.2	67	15,884
April 07, 2026	64.88	66.19	66.19	67.49	64	7,194
April 06, 2026	64.9	64.28	64.28	65	62.36	8,727
April 02, 2026	58.01	62.37	62.37	64.41	55.79	29,865
April 01, 2026	56.99	59.56	59.56	60	56.99	12,560
March 30, 2026	55.11	55.55	55.55	58.79	54.05	36,098
March 27, 2026	59.8	55.11	55.11	60.66	54.35	54,300
March 25, 2026	60.25	60.66	60.66	63.72	60.25	24,173
March 24, 2026	60.01	60.22	60.22	61.81	60	24,718
March 23, 2026	65.69	59.53	59.53	65.69	58.48	36,964
March 20, 2026	-1	-1	65.69	-1	-1	0