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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	107	108.85	108.85	109.99	106.06	11,451
June 12, 2025	113.78	109.59	109.59	114.23	109.01	26,393
June 11, 2025	115.01	113.11	113.11	118	112.22	25,173
June 10, 2025	110.99	115.28	115.28	118.49	109.83	91,424
June 09, 2025	112.68	110.99	110.99	113.25	109.51	25,428
June 06, 2025	111	109.43	109.43	112.26	109	28,627
June 05, 2025	111.28	109.83	109.83	112.57	108.91	18,824
June 04, 2025	109.43	111.28	111.28	112.31	108.06	16,200
June 03, 2025	112.24	109.97	109.97	113.25	108.61	18,140
June 02, 2025	112.5	109.97	109.97	115.39	108.15	45,670
May 30, 2025	116.9	114.25	114.25	117.99	113.25	70,507
May 29, 2025	107.55	112.36	112.36	113.5	107.55	79,292
May 28, 2025	111.8	108.82	108.82	111.8	107.85	22,078
May 27, 2025	111.75	109.4	109.4	112.2	108.75	12,814
May 26, 2025	108.3	110.26	110.26	111	107.2	25,491
May 23, 2025	106	106.88	106.88	108.69	106	10,859
May 22, 2025	107.95	106.86	106.86	108	105.99	12,830
May 21, 2025	109.7	107.39	107.39	109.7	106.49	22,819
May 20, 2025	108.9	108.48	108.48	112.99	107.6	44,495
May 19, 2025	112.4	107.44	107.44	113.81	107	104,903
May 16, 2025	103.36	110.44	110.44	112.65	102.41	156,624
May 15, 2025	104.77	103.42	103.42	104.77	102.02	14,800
May 14, 2025	103	103.78	103.78	104.9	103	10,036
May 13, 2025	99.5	102.1	102.1	107.9	99.08	95,650
May 12, 2025	98	99.55	99.55	101	98	14,971
May 09, 2025	93.95	97.07	97.07	102.99	90.05	23,729
May 08, 2025	95.6	94.72	94.72	96.06	92.69	11,696
May 07, 2025	93	94.21	94.21	95.89	91.2	45,487
May 06, 2025	102.5	94.44	94.44	102.5	92.81	65,907
May 05, 2025	102	101.2	101.2	102.4	98.15	5,363
May 02, 2025	103	99.56	99.56	103	99.1	10,603
April 30, 2025	104.2	101.28	101.28	104.2	100.6	7,591
April 29, 2025	103.75	103.07	103.07	104	101	8,087
April 28, 2025	102.65	101.68	101.68	104.4	100.7	11,411
April 25, 2025	108	102.8	102.8	108.56	102	28,644
April 24, 2025	107.09	107.65	107.65	110	105.56	43,500
April 23, 2025	108.59	108.64	108.64	109.98	105.97	14,635
April 22, 2025	108	107.8	107.8	112.5	107.1	54,803
April 21, 2025	104	108.81	108.81	110	102	88,425
April 17, 2025	102.6	102.62	102.62	104.48	102	29,120
April 16, 2025	102.28	102.23	102.23	104.75	102	20,278
April 15, 2025	101	102.28	102.28	103	100.33	17,825
April 11, 2025	100.03	98.66	98.66	101.85	97.7	14,801
April 09, 2025	97.26	98.05	98.05	99.42	96.29	8,090
April 08, 2025	100	98.07	98.07	101.99	95.52	20,992
April 07, 2025	94	96.92	96.92	99.9	90.15	66,800
April 04, 2025	103	99.87	99.87	103	97.41	25,123
April 03, 2025	99	101.99	101.99	104.21	98.73	25,135
April 02, 2025	97.23	100.34	100.34	102.01	93.3	28,140
April 01, 2025	93.3	96.19	96.19	97.48	93.29	17,897
March 28, 2025	99.77	98.69	98.69	102.91	97.32	54,359
March 27, 2025	99.77	98.69	98.69	102.91	97.32	54,359
March 26, 2025	105.95	100.24	100.24	105.95	99.46	32,556
March 25, 2025	109.7	104.96	104.96	109.7	104.01	32,645
March 24, 2025	112.89	107.02	107.02	112.89	106	68,951
March 21, 2025	108.95	109.34	109.34	110	107.15	779,603
March 20, 2025	97.9	106.19	106.19	115.28	97.9	781,624
March 19, 2025	95.91	96.07	96.07	99	94	28,866
March 18, 2025	95.44	94.03	94.03	96.67	92	25,618
March 17, 2025	94.5	93.57	93.57	97.29	90.3	50,412

IntraSoft Technologies Limited (ISFT.NS) NSE