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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	99.5	101.36	101.36	102.5	98.01	66,328
September 30, 2025	100.02	98.46	98.46	100.02	98.1	8,007
September 29, 2025	101.39	98.31	98.31	102.01	97.8	19,278
September 26, 2025	102.43	99.07	99.07	102.43	98.15	24,451
September 25, 2025	102.6	102.43	102.43	105.48	102	25,536
September 24, 2025	106.89	102.69	102.69	106.89	102.2	23,694
September 23, 2025	105	104.72	104.72	107.49	102.5	32,150
September 22, 2025	109.02	105.05	105.05	112.8	104.21	110,815
September 19, 2025	99.25	109.87	109.87	119.07	99.25	650,121
September 18, 2025	100.3	99.23	99.23	103.01	98.92	22,366
September 17, 2025	99.99	98.84	98.84	102	98.27	49,924
September 16, 2025	98.88	98.69	98.69	100.27	98	8,256
September 15, 2025	100	98.83	98.83	100.89	98.01	12,893
September 12, 2025	99.2	99.87	99.87	101.3	98.99	8,611
September 11, 2025	102.43	99.31	99.31	102.7	99	18,786
September 10, 2025	98.01	101.43	101.43	104.99	98.01	83,666
September 09, 2025	98	97.78	97.78	98.57	96.51	9,034
September 08, 2025	100.4	96.93	96.93	101	95.78	21,331
September 05, 2025	100.21	98.49	98.49	101.7	97	17,985
September 04, 2025	103.7	100.16	100.16	103.7	99.6	5,603
September 03, 2025	102.44	100.7	100.7	102.44	100	11,727
September 02, 2025	100.06	99.94	99.94	102.78	99.2	20,615
September 01, 2025	101.99	99.76	99.76	103.2	99	11,794
August 29, 2025	100	100.08	100.08	103.89	99.06	12,685
August 28, 2025	100.61	101.16	101.16	102.36	98.83	8,841
August 26, 2025	102.62	100.67	100.67	102.99	99.99	10,475
August 25, 2025	102.5	103.31	103.31	105	99.89	19,320
August 22, 2025	102.75	100.87	100.87	104.72	100.2	12,419

IntraSoft Technologies Limited (ISFT.NS) NSE