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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	91.1	91.25	91.25	93	91	11,371
January 13, 2026	90.2	92.13	92.13	93.4	90.2	9,752
January 12, 2026	92.25	91.44	91.44	93.45	91.02	9,718
January 09, 2026	95.59	94.96	94.96	97.8	93	38,456
January 08, 2026	90.1	95.59	95.59	97.9	90.1	43,446
January 07, 2026	91	90.68	90.68	91.01	90.1	11,201
January 06, 2026	92.74	91	91	92.74	90.66	5,808
January 05, 2026	90.2	91.11	91.11	92.9	90.2	13,162
January 02, 2026	93	91.59	91.59	93	90.15	4,784
January 01, 2026	94	91.14	91.14	94.5	90.6	7,200
December 31, 2025	91.71	92.38	92.38	93.5	91.65	5,532
December 30, 2025	93.02	91.71	91.71	93.19	91.08	7,615
December 29, 2025	93.56	91.86	91.86	95.36	91.5	36,774
December 26, 2025	94.5	92.52	92.52	94.5	92	7,441
December 24, 2025	92.01	92.97	92.97	94.2	92.01	5,873
December 23, 2025	94	93.63	93.63	94	91.82	8,703
December 22, 2025	92.05	92.58	92.58	95.59	92.01	10,675
December 19, 2025	94.9	92.93	92.93	94.9	91.15	13,236
December 18, 2025	93.01	93.14	93.14	94.9	91.62	6,622
December 17, 2025	94.44	93.26	93.26	94.5	92.6	6,728
December 16, 2025	96.9	92.64	92.64	97.86	92	20,835
December 15, 2025	99.01	95.65	95.65	99.5	95.3	14,887
December 12, 2025	94.9	99.77	99.77	102	94.21	55,962
December 11, 2025	95.78	94.16	94.16	96.4	93.55	17,494
December 10, 2025	92.95	94.12	94.12	97	91.76	46,651
December 09, 2025	86.89	92.28	92.28	94.95	86	94,384
December 08, 2025	92.28	86.89	86.89	92.46	86.06	22,534
December 05, 2025	92.03	90.96	90.96	92.03	89.7	8,826
December 04, 2025	92.72	91.41	91.41	92.99	90.15	4,749
December 03, 2025	93.32	90.9	90.9	93.59	90.15	11,026
December 02, 2025	98.97	93.64	93.64	99	92.56	22,140
December 01, 2025	97.79	99.05	99.05	100.93	96.5	79,777
November 28, 2025	91	96.51	96.51	99.57	89.55	138,598
November 27, 2025	88	90.98	90.98	91.76	85.51	63,642
November 26, 2025	86.75	86.7	86.7	87	84.01	34,896
November 25, 2025	89	83.78	83.78	89	83.05	41,873
November 24, 2025	91.5	86.1	86.1	91.5	85.85	27,534
November 21, 2025	91.9	90.48	90.48	91.9	90.11	24,926
November 19, 2025	95	92.7	92.7	95	92.05	14,396
November 18, 2025	94.2	93.41	93.41	94.2	91.55	16,920
November 17, 2025	92.87	92.98	92.98	94.95	92.24	28,265
November 14, 2025	95.02	93.99	93.99	95.8	93.51	27,706
November 13, 2025	95.49	95.02	95.02	96.5	94.18	25,728
November 12, 2025	94.8	93.89	93.89	95.38	92.18	26,663
November 11, 2025	94.99	93.47	93.47	96.15	93	22,808
November 10, 2025	96.16	94.99	94.99	97.06	94.18	21,482
November 07, 2025	96.89	96.42	96.42	98.43	96	9,652
November 06, 2025	98.7	97.09	97.09	99.42	96.62	8,641
November 04, 2025	98.5	98.67	98.67	99.89	98.5	15,998
November 03, 2025	98.01	99.05	99.05	99.94	98.01	20,532
October 31, 2025	100.3	98.84	98.84	100.3	98.4	9,112
October 30, 2025	97.1	99.73	99.73	99.9	97.1	26,044
October 29, 2025	97.96	98.72	98.72	99.9	97.48	21,316
October 28, 2025	97.92	97.96	97.96	99.89	96.9	10,085
October 27, 2025	100	97.92	97.92	100.23	97.15	63,002
October 24, 2025	98	99.71	99.71	102	97.79	25,106
October 23, 2025	98.3	97.74	97.74	100	97.26	10,504
October 21, 2025	98.81	99.27	99.27	100	98.1	7,516
October 20, 2025	97.6	98.08	98.08	98.82	96.75	3,980
October 17, 2025	98.9	97.6	97.6	99.1	97.11	6,563

IntraSoft Technologies Limited (ISFT.NS) NSE