IntraSoft Technologies Limited (ISFT.NS) NSE

90.75

-1.95(-2.10%)

Updated at November 21 01:05PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 20259592.792.79592.0514,396
November 18, 202594.293.4193.4194.291.5516,920
November 17, 202592.8792.9892.9894.9592.2428,265
November 14, 202595.0293.9993.9995.893.5127,706
November 13, 202595.4995.0295.0296.594.1825,728
November 12, 202594.893.8993.8995.3892.1826,663
November 11, 202594.9993.4793.4796.159322,808
November 10, 202596.1694.9994.9997.0694.1821,482
November 07, 202596.8996.4296.4298.43969,652
November 06, 202598.797.0997.0999.4296.628,641
November 04, 202598.598.6798.6799.8998.515,998
November 03, 202598.0199.0599.0599.9498.0120,532
October 31, 2025100.398.8498.84100.398.49,112
October 30, 202597.199.7399.7399.997.126,044
October 29, 202597.9698.7298.7299.997.4821,316
October 28, 202597.9297.9697.9699.8996.910,085
October 27, 202510097.9297.92100.2397.1563,002
October 24, 20259899.7199.7110297.7925,106
October 23, 202598.397.7497.7410097.2610,504
October 21, 202598.8199.2799.2710098.17,516
October 20, 202597.698.0898.0898.8296.753,980
October 17, 202598.997.697.699.197.116,563
October 16, 202597.2897.897.898.9797.114,741
October 15, 20259797.2897.2898.7296.929,453
October 14, 2025101.797.1197.11101.796.128,605
October 13, 202598.88100.39100.3910198.0316,104
October 10, 2025101.198.8898.88101.9898.123,252
October 09, 202599.79100.09100.09101.8898.6526,530
October 08, 2025100.599.7999.79102.5498.5217,083
October 07, 2025100.35100.1100.110310015,560
October 06, 2025102.06101.72101.72103.99101.0618,808
October 03, 2025102.69102.34102.3410999.48150,508
October 01, 202599.5101.36101.36102.598.0166,328
September 30, 2025100.0298.4698.46100.0298.18,007
September 29, 2025101.3998.3198.31102.0197.819,278
September 26, 2025102.4399.0799.07102.4398.1524,451
September 25, 2025102.6102.43102.43105.4810225,536
September 24, 2025106.89102.69102.69106.89102.223,694
September 23, 2025105104.72104.72107.49102.532,150
September 22, 2025109.02105.05105.05112.8104.21110,815
September 19, 202599.25109.87109.87119.0799.25650,121
September 18, 2025100.399.2399.23103.0198.9222,366
September 17, 202599.9998.8498.8410298.2749,924
September 16, 202598.8898.6998.69100.27988,256
September 15, 202510098.8398.83100.8998.0112,893
September 12, 202599.299.8799.87101.398.998,611
September 11, 2025102.4399.3199.31102.79918,786
September 10, 202598.01101.43101.43104.9998.0183,666
September 09, 20259897.7897.7898.5796.519,034
September 08, 2025100.496.9396.9310195.7821,331
September 05, 2025100.2198.4998.49101.79717,985
September 04, 2025103.7100.16100.16103.799.65,603
September 03, 2025102.44100.7100.7102.4410011,727
September 02, 2025100.0699.9499.94102.7899.220,615
September 01, 2025101.9999.7699.76103.29911,794
August 29, 2025100100.08100.08103.8999.0612,685
August 28, 2025100.61101.16101.16102.3698.838,841
August 26, 2025102.62100.67100.67102.9999.9910,475
August 25, 2025102.5103.31103.3110599.8919,320
August 22, 2025102.75100.87100.87104.72100.212,419
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved