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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	103	101.81	101.81	103	100.61	9,367
August 20, 2025	102.38	101.58	101.58	104.18	101.01	10,611
August 19, 2025	100.65	100.97	100.97	106	100	16,893
August 18, 2025	104.24	100.51	100.51	104.99	99.61	10,316
August 14, 2025	103.33	100.93	100.93	103.33	96.55	13,322
August 13, 2025	94.05	100.85	100.85	108	94.05	67,129
August 12, 2025	98	93.65	93.65	98.4	91.61	54,360
August 11, 2025	95.1	96.87	96.87	97.71	94.82	39,463
August 08, 2025	96	95	95	97.75	93.18	23,238
August 07, 2025	97.25	96.23	96.23	99.88	94.5	14,029
August 06, 2025	100.99	98.89	98.89	100.99	98.5	2,521
August 05, 2025	101	99.31	99.31	101.18	98.25	5,816
August 04, 2025	100.6	99.69	99.69	101.89	98.61	7,621
August 01, 2025	104.44	98.62	98.62	104.69	98	29,412
July 31, 2025	100.03	101.69	101.69	103.45	100	9,979
July 30, 2025	103.8	102.12	102.12	104.1	102	3,724
July 29, 2025	101.8	103.18	103.18	103.49	100	63,945
July 28, 2025	104.5	100.8	100.8	105.82	100.51	16,329
July 25, 2025	104.5	102.85	102.85	107.7	101.3	12,876
July 24, 2025	105.01	104.94	104.94	106.51	104.02	7,804
July 23, 2025	107.06	105.14	105.14	107.3	104.6	17,490
July 22, 2025	107.06	107.06	107.06	108.73	106.5	7,293
July 21, 2025	109.3	107.16	107.16	109.88	106.11	21,280
July 18, 2025	110.04	107.14	107.14	110.04	106.66	26,275
July 17, 2025	110.38	109.77	109.77	110.99	108.11	16,386
July 16, 2025	108.5	108.08	108.08	111.5	107.55	34,312
July 15, 2025	111.69	109.11	109.11	111.69	107.41	24,881
July 14, 2025	111.8	108.57	108.57	111.8	108.25	30,445
July 11, 2025	112.25	110.71	110.71	113	110.44	8,429
July 10, 2025	113.24	112.26	112.26	113.8	112	17,267
July 09, 2025	112.8	112.05	112.05	113.53	111.31	14,443

IntraSoft Technologies Limited (ISFT.NS) NSE