IST

IST Ltd Historical Data

NSEBSE

₹937

(-0.29%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	860.2	873	817.95	842.15	267	15,31,898	1,134
02-Jun-2025	845.5	846	823.95	833.5	125	4,75,357	342
03-Jun-2025	863.8	863.8	840	854.95	78	6,12,335	547
04-Jun-2025	863	863	840	842.75	130	5,53,447	438
05-Jun-2025	841.95	855.5	841.95	851	60	4,18,046	390
06-Jun-2025	845	873.6	841	858.15	148	8,10,189	447
09-Jun-2025	893	893	840	873.65	215	17,36,395	1,026
10-Jun-2025	862.05	895	855	877.85	201	20,44,574	1,177
11-Jun-2025	900	900	858	884.55	187	12,83,106	847
12-Jun-2025	882.6	888	870	881	111	4,90,193	280
13-Jun-2025	877.9	884.95	826.95	870.75	125	7,77,943	544
16-Jun-2025	883.95	909	874.5	897.5	242	31,81,061	2,957
17-Jun-2025	840	1,021.5	840	993.3	1,017	1,14,78,405	6,327
18-Jun-2025	988	998.95	961	973.5	243	20,90,665	1,184
19-Jun-2025	973.5	983.6	926.55	944.85	152	12,65,091	932
20-Jun-2025	950	950	918.95	935	186	11,95,581	723
23-Jun-2025	916.1	950	916	930.9	105	7,66,015	585
24-Jun-2025	933.2	960	933.2	939.95	171	14,22,015	897
25-Jun-2025	920	945.2	900	940.8	138	9,84,168	583
26-Jun-2025	942.1	950.05	924.95	939.75	50	4,25,100	345
27-Jun-2025	960	963.9	925.1	937	61	1,99,519	127

IST: Related NEWS

No Record Found

Invest wise with Expert advice