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 ₹211.78 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹799.4, while ₹1000 invested 1 year ago would be worth ₹1,033.15. This corresponds to total returns of -78.82%, -20.06%, 3.31%, respectively, with annualized returns of -14.38%, -4.38%, 3.31%.

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
October 21, 2026	97.8	102	102	102.4	97.8	61,793
October 19, 2026	103.9	102.49	102.49	104.99	102	29,919
October 16, 2026	103	103.9	103.9	104.99	101.99	43,215
October 15, 2026	101.07	104.77	104.77	105.9	99	29,237
October 14, 2026	103	101.07	101.07	105.8	99	53,250
October 13, 2026	98.35	103.09	103.09	106	98.35	33,783
October 12, 2026	99.5	102.11	102.11	103	98	14,419
October 09, 2026	95.6	100.05	100.05	101.5	93.55	26,133
October 08, 2026	99.49	98.35	98.35	100	95.2	23,584
October 07, 2026	96.61	99.49	99.49	100.3	94	20,995
October 06, 2026	99.5	98.32	98.32	100.49	97.11	8,338
October 05, 2026	97.91	99.82	99.82	101	93.5	10,517
October 01, 2026	93.5	97.91	97.91	99.1	93.5	19,725
September 30, 2026	101.61	95.86	95.86	101.84	95.11	9,354
September 29, 2026	95.1	100.11	100.11	101.1	91.48	19,118
September 28, 2026	98.79	96.29	96.29	98.79	93.86	25,987
September 25, 2026	101.2	98.79	98.79	103.75	98.05	145,791
September 24, 2026	105.32	102.14	102.14	106.7	98	196,171
September 23, 2026	104.9	107.63	107.63	114.95	104.02	410,493
September 22, 2026	93.98	104.02	104.02	108.24	91.65	385,207
September 21, 2026	94.1	92.09	92.09	94.1	90.5	165,042
September 18, 2026	98.97	95.16	95.16	98.97	88.53	414,668
September 17, 2026	77	90.26	90.26	90.26	76.34	227,404
September 16, 2026	78.04	75.22	75.22	79.4	73.4	127,841
September 15, 2026	80.4	76.59	76.59	80.4	76.18	115,249
September 11, 2026	81.78	79.48	79.48	81.78	78.15	118,700
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