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 ₹292.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹696.74, while ₹1000 invested 1 year ago would be worth ₹1,268.32. This corresponds to total returns of -70.73%, -30.33%, 26.83%, respectively, with annualized returns of -11.55%, -6.97%, 26.83%.

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
November 09, 2026	111	116.37	116.37	117.72	110	17,057
November 08, 2026	116	112.12	112.12	117	111.72	7,551
November 06, 2026	118	117.6	117.6	118.7	117	8,648
November 05, 2026	120.6	119.98	119.98	122	118.7	30,819
November 04, 2026	120	120	120	120.99	117	38,682
November 03, 2026	118	117.89	117.89	121.99	116	27,800
November 02, 2026	115	117.97	117.97	119	115	34,353
October 30, 2026	110.84	113.72	113.72	115	108.2	58,392
October 29, 2026	111	109.74	109.74	112.65	107	59,972
October 28, 2026	102.6	107.47	107.47	110	102.6	56,539
October 27, 2026	103.08	105.49	105.49	107.69	102.25	56,231
October 26, 2026	99.95	102.57	102.57	104.94	95.6	71,964
October 23, 2026	102.36	99.95	99.95	102.36	98.7	59,151
October 22, 2026	100	102.36	102.36	104.99	100	40,454
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