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 ₹222.04 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹554.02, while ₹1000 invested 1 year ago would be worth ₹800.32. This corresponds to total returns of -77.8%, -44.6%, -19.97%, respectively, with annualized returns of -13.97%, -11.15%, -19.97%.

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
September 10, 2026	82.76	81.17	81.17	84.37	80.7	136,045
September 09, 2026	82.88	82.55	82.55	84.17	80.75	123,639
September 08, 2026	85	82.34	82.34	86.99	81.5	121,968
September 07, 2026	81.5	83.1	83.1	84.18	81.49	127,511
September 04, 2026	85.12	81.61	81.61	86.79	80.8	132,771
September 03, 2026	86.8	84.79	84.79	88.9	84.01	117,909
September 02, 2026	91.68	87.81	87.81	93.88	87.5	19,820
September 01, 2026	94.39	93.21	93.21	96.85	92.13	124,663
August 31, 2026	94	94.39	94.39	97.44	93.05	124,345
August 28, 2026	93.36	94.11	94.11	99.15	93.21	123,253
August 27, 2026	92.89	95.17	95.17	97	92.72	132,435
August 26, 2026	91.5	96.68	96.68	98	91.44	161,380
August 25, 2026	86.12	91.44	91.44	95.95	85.35	215,600
August 24, 2026	87.5	87.41	87.41	87.99	84.4	124,028
August 21, 2026	88.49	86.18	86.18	88.49	83.81	133,580
August 20, 2026	85	86.43	86.43	88.87	82.4	96,596
August 19, 2026	78.49	84.76	84.76	86	78.49	119,694
August 18, 2026	82.25	80.31	80.31	83.47	80.25	110,158
August 17, 2026	83	82.25	82.25	84	80.1	64,230
August 14, 2026	77.89	82.33	82.33	84.5	77.89	129,557
August 13, 2026	79.16	76.71	76.71	79.16	76.5	63,863
August 12, 2026	79	79.16	79.16	79.5	77.51	210,173
August 11, 2026	78.94	79.52	79.52	80	75.85	10,379
August 10, 2026	77.9	78.65	78.65	79.5	77.05	10,030
August 07, 2026	78.65	77.9	77.9	81	76.5	3,900
August 06, 2026	80.28	78.65	78.65	80.28	78.2	2,610
August 05, 2026	79.01	79.89	79.89	81.45	77.3	23,506
August 04, 2026	83	79.52	79.52	85	78.26	18,972
August 03, 2026	82.5	82.5	82.5	84	78.3	5,338
July 31, 2026	78.1	81.31	81.31	83.5	78.1	22,527
July 30, 2026	78	79.7	79.7	82.5	78	4,337
July 29, 2026	79.98	79.29	79.29	84.5	76.51	24,976
July 28, 2026	77.45	78.88	78.88	80.5	77.07	15,456
July 27, 2026	79.2	77.07	77.07	79.2	75.05	12,759
July 23, 2026	71.1	75.75	75.75	76.5	70.76	41,707
July 22, 2026	72.67	72.16	72.16	74	72	3,108
July 21, 2026	72.67	73.27	73.27	75	72.67	9,055
July 20, 2026	75.9	72.67	72.67	75.9	72.05	2,206
July 17, 2026	78.4	74.45	74.45	78.49	74.11	28,491
July 16, 2026	76.35	77.79	77.79	79.24	76.35	2,319
July 15, 2026	78	78.59	78.59	78.99	76.62	23,059
July 14, 2026	79.2	78.63	78.63	79.5	76.25	8,622
July 13, 2026	77.86	77.65	77.65	79.5	75.6	18,277
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