IST

IST Ltd Historical Data

NSEBSE

₹925.3

(0.04%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	963.9	985	907.05	938.8	155	13,77,629	925
01-Jul-2025	968	968	919.75	952.1	167	9,53,953	609
02-Jul-2025	969.9	969.9	920	952.6	271	32,15,532	2,032
03-Jul-2025	937.15	965.1	925.6	933.7	144	8,06,673	478
04-Jul-2025	926.1	958.95	922	931.15	177	13,98,287	1,001
07-Jul-2025	954.1	954.1	929.35	941.75	158	9,98,733	544
08-Jul-2025	938	958.05	930	941.55	139	20,42,464	1,546
09-Jul-2025	948	949.75	920	927.85	131	12,27,325	1,045
10-Jul-2025	920	938.05	919.95	930.05	147	6,68,948	372
11-Jul-2025	917.55	938.9	917.55	928.1	117	4,60,516	260
14-Jul-2025	937.9	937.9	919	931.45	63	5,46,148	415
15-Jul-2025	921.05	936.55	921.05	926.2	119	6,04,007	463
16-Jul-2025	934.95	934.95	921	922.45	47	2,88,336	262
17-Jul-2025	922	938.9	922	924.95	70	7,10,456	359
18-Jul-2025	935.5	935.5	910	925.3	62	9,64,444	836

IST: Related NEWS

No Record Found

Invest wise with Expert advice