IST Limited (BOM:508807)
India
· Delayed Price · Currency is INR 658.30
-23.35 (-3.43%)
At close: Mar 9, 2026
IST Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 675.00 | 680.00 | 645.00 | 658.30 | 658.30 | -3.43% | 724 |
| Mar 6, 2026 | 687.90 | 687.90 | 672.65 | 681.65 | 681.65 | 0.86% | 474 |
| Mar 5, 2026 | 682.00 | 688.95 | 670.00 | 675.85 | 675.85 | -0.64% | 1,165 |
| Mar 4, 2026 | 697.30 | 699.90 | 675.00 | 680.20 | 680.20 | -2.45% | 708 |
| Mar 2, 2026 | 720.00 | 720.00 | 690.00 | 697.30 | 697.30 | -3.17% | 713 |
| Feb 27, 2026 | 708.20 | 724.00 | 706.10 | 720.15 | 720.15 | -0.91% | 792 |
| Feb 26, 2026 | 743.90 | 743.90 | 724.00 | 726.80 | 726.80 | -1.38% | 315 |
| Feb 25, 2026 | 720.00 | 747.95 | 720.00 | 737.00 | 737.00 | 3.96% | 272 |
| Feb 24, 2026 | 701.20 | 724.00 | 700.00 | 708.95 | 708.95 | -1.64% | 609 |
| Feb 23, 2026 | 776.00 | 776.00 | 711.10 | 720.80 | 720.80 | -1.49% | 610 |
| Feb 20, 2026 | 727.00 | 750.00 | 688.55 | 731.70 | 731.70 | -1.26% | 660 |
| Feb 19, 2026 | 750.00 | 754.60 | 738.00 | 741.00 | 741.00 | -1.19% | 714 |
| Feb 18, 2026 | 789.95 | 789.95 | 742.00 | 749.95 | 749.95 | -2.99% | 1,325 |
| Feb 17, 2026 | 763.00 | 782.40 | 745.05 | 773.10 | 773.10 | 1.76% | 472 |
| Feb 16, 2026 | 767.00 | 799.70 | 753.00 | 759.75 | 759.75 | -1.05% | 1,997 |
| Feb 13, 2026 | 725.00 | 779.00 | 725.00 | 767.85 | 767.85 | 8.64% | 5,199 |
| Feb 12, 2026 | 717.00 | 735.80 | 677.95 | 706.80 | 706.80 | -0.97% | 1,993 |
| Feb 11, 2026 | 717.90 | 717.90 | 681.55 | 713.70 | 713.70 | 1.35% | 725 |
| Feb 10, 2026 | 685.05 | 706.00 | 685.00 | 704.20 | 704.20 | 3.10% | 911 |
| Feb 9, 2026 | 685.60 | 690.00 | 657.50 | 683.00 | 683.00 | -0.35% | 1,335 |
| Feb 6, 2026 | 688.10 | 704.50 | 685.00 | 685.40 | 685.40 | -0.39% | 212 |
| Feb 5, 2026 | 708.40 | 710.05 | 680.00 | 688.05 | 688.05 | -2.39% | 718 |
| Feb 4, 2026 | 730.10 | 733.00 | 680.00 | 704.90 | 704.90 | 0.89% | 1,051 |
| Feb 3, 2026 | 703.00 | 703.00 | 680.00 | 698.70 | 698.70 | 1.42% | 991 |
| Feb 2, 2026 | 682.80 | 704.90 | 641.65 | 688.90 | 688.90 | 0.39% | 2,490 |
| Feb 1, 2026 | 699.90 | 700.00 | 685.00 | 686.20 | 686.20 | -0.82% | 204 |
| Jan 30, 2026 | 681.30 | 702.45 | 681.30 | 691.85 | 691.85 | 0.01% | 640 |
| Jan 29, 2026 | 705.00 | 712.00 | 688.00 | 691.75 | 691.75 | -0.12% | 1,293 |
| Jan 28, 2026 | 714.90 | 714.90 | 675.75 | 692.60 | 692.60 | -0.50% | 666 |
| Jan 27, 2026 | 680.00 | 708.10 | 680.00 | 696.10 | 696.10 | -0.71% | 675 |
| Jan 23, 2026 | 710.10 | 727.00 | 676.00 | 701.10 | 701.10 | -2.64% | 577 |
| Jan 22, 2026 | 705.85 | 728.90 | 705.60 | 720.10 | 720.10 | 1.51% | 566 |
| Jan 21, 2026 | 730.00 | 730.00 | 701.00 | 709.40 | 709.40 | -3.05% | 714 |
| Jan 20, 2026 | 736.90 | 740.00 | 703.00 | 731.75 | 731.75 | 4.12% | 857 |
| Jan 19, 2026 | 721.05 | 738.95 | 700.00 | 702.80 | 702.80 | -2.19% | 1,116 |
| Jan 16, 2026 | 731.10 | 735.00 | 709.00 | 718.50 | 718.50 | -2.74% | 729 |
| Jan 14, 2026 | 730.00 | 749.90 | 728.00 | 738.75 | 738.75 | -0.42% | 460 |
| Jan 13, 2026 | 735.05 | 749.90 | 727.00 | 741.90 | 741.90 | 1.80% | 2,731 |
| Jan 12, 2026 | 735.00 | 748.00 | 720.00 | 728.75 | 728.75 | -2.83% | 11,058 |
| Jan 9, 2026 | 768.00 | 768.00 | 741.00 | 750.00 | 750.00 | -1.73% | 982 |
| Jan 8, 2026 | 770.70 | 770.70 | 750.00 | 763.20 | 763.20 | -0.68% | 1,320 |
| Jan 7, 2026 | 762.75 | 776.05 | 752.00 | 768.40 | 768.40 | 1.03% | 1,874 |
| Jan 6, 2026 | 745.00 | 769.00 | 743.05 | 760.60 | 760.60 | 1.21% | 967 |
| Jan 5, 2026 | 768.50 | 769.85 | 740.40 | 751.50 | 751.50 | -1.10% | 766 |
| Jan 2, 2026 | 769.95 | 779.60 | 759.00 | 759.85 | 759.85 | -1.31% | 989 |
| Jan 1, 2026 | 757.00 | 783.00 | 744.95 | 769.95 | 769.95 | 2.63% | 668 |
| Dec 31, 2025 | 737.20 | 759.00 | 732.50 | 750.25 | 750.25 | 1.29% | 1,388 |
| Dec 30, 2025 | 764.00 | 764.00 | 727.25 | 740.70 | 740.70 | -3.08% | 537 |
| Dec 29, 2025 | 751.60 | 773.85 | 725.00 | 764.25 | 764.25 | 0.29% | 584 |
| Dec 26, 2025 | 779.00 | 779.00 | 742.50 | 762.05 | 762.05 | -2.23% | 967 |
| Dec 24, 2025 | 797.90 | 797.90 | 753.80 | 779.45 | 779.45 | 1.80% | 607 |
| Dec 23, 2025 | 776.95 | 785.00 | 755.00 | 765.70 | 765.70 | -0.63% | 402 |
| Dec 22, 2025 | 773.25 | 784.90 | 752.50 | 770.55 | 770.55 | 1.06% | 688 |
| Dec 19, 2025 | 760.00 | 780.05 | 750.55 | 762.50 | 762.50 | 1.56% | 267 |
| Dec 18, 2025 | 776.45 | 789.90 | 745.00 | 750.80 | 750.80 | -2.32% | 1,183 |
| Dec 17, 2025 | 796.00 | 796.00 | 755.50 | 768.60 | 768.60 | -1.13% | 892 |
| Dec 16, 2025 | 786.55 | 797.00 | 740.10 | 777.40 | 777.40 | -1.15% | 1,496 |
| Dec 15, 2025 | 798.95 | 798.95 | 775.00 | 786.45 | 786.45 | -1.34% | 308 |
| Dec 12, 2025 | 783.50 | 798.95 | 780.80 | 797.10 | 797.10 | 1.74% | 315 |
| Dec 11, 2025 | 804.90 | 818.75 | 780.10 | 783.50 | 783.50 | -0.88% | 488 |
| Dec 10, 2025 | 795.15 | 803.00 | 778.00 | 790.45 | 790.45 | 0.26% | 897 |
| Dec 9, 2025 | 801.95 | 801.95 | 770.50 | 788.40 | 788.40 | -1.69% | 1,076 |
| Dec 8, 2025 | 785.00 | 810.00 | 760.00 | 801.95 | 801.95 | 0.73% | 1,996 |
| Dec 5, 2025 | 791.00 | 805.95 | 790.05 | 796.10 | 796.10 | -0.49% | 619 |
| Dec 4, 2025 | 799.10 | 800.00 | 780.75 | 800.00 | 800.00 | 0.11% | 221 |
| Dec 3, 2025 | 795.05 | 800.80 | 785.05 | 799.10 | 799.10 | 0.75% | 191 |
| Dec 2, 2025 | 802.85 | 815.00 | 789.95 | 793.15 | 793.15 | -0.91% | 374 |
| Dec 1, 2025 | 802.40 | 814.00 | 791.00 | 800.45 | 800.45 | -0.24% | 383 |
| Nov 28, 2025 | 803.50 | 818.90 | 790.55 | 802.40 | 802.40 | -0.09% | 252 |
| Nov 27, 2025 | 806.00 | 812.40 | 799.70 | 803.10 | 803.10 | 0.50% | 233 |
| Nov 26, 2025 | 805.05 | 819.70 | 795.00 | 799.10 | 799.10 | -0.73% | 733 |
| Nov 25, 2025 | 813.15 | 828.50 | 784.00 | 805.00 | 805.00 | -2.84% | 820 |
| Nov 24, 2025 | 833.25 | 839.00 | 805.00 | 828.55 | 828.55 | -0.56% | 749 |
| Nov 21, 2025 | 839.45 | 863.00 | 830.00 | 833.25 | 833.25 | -0.25% | 86 |
| Nov 20, 2025 | 848.95 | 848.95 | 830.55 | 835.30 | 835.30 | -1.61% | 505 |
| Nov 19, 2025 | 852.95 | 855.00 | 828.50 | 848.95 | 848.95 | -0.47% | 334 |
| Nov 18, 2025 | 859.05 | 859.05 | 841.00 | 852.95 | 852.95 | 1.31% | 186 |
| Nov 17, 2025 | 845.95 | 850.85 | 824.55 | 841.90 | 841.90 | -0.37% | 851 |
| Nov 14, 2025 | 861.05 | 865.40 | 828.15 | 845.05 | 845.05 | -2.57% | 897 |
| Nov 13, 2025 | 870.05 | 870.05 | 860.00 | 867.30 | 867.30 | -0.29% | 343 |
| Nov 12, 2025 | 870.00 | 874.95 | 860.00 | 869.85 | 869.85 | 0.19% | 910 |
| Nov 11, 2025 | 880.00 | 880.00 | 855.00 | 868.20 | 868.20 | -0.68% | 551 |
| Nov 10, 2025 | 860.65 | 885.00 | 860.00 | 874.15 | 874.15 | 1.20% | 360 |
| Nov 7, 2025 | 861.10 | 870.00 | 860.00 | 863.75 | 863.75 | -0.14% | 861 |
| Nov 6, 2025 | 878.25 | 878.25 | 860.20 | 864.95 | 864.95 | 0.13% | 198 |
| Nov 4, 2025 | 863.15 | 876.35 | 860.00 | 863.80 | 863.80 | 0.12% | 801 |
| Nov 3, 2025 | 875.25 | 889.90 | 860.10 | 862.75 | 862.75 | -0.91% | 1,269 |
| Oct 31, 2025 | 867.10 | 879.90 | 867.10 | 870.65 | 870.65 | -0.99% | 277 |
| Oct 30, 2025 | 866.80 | 880.00 | 860.10 | 879.35 | 879.35 | 1.45% | 549 |
| Oct 29, 2025 | 860.20 | 879.70 | 860.20 | 866.80 | 866.80 | -0.44% | 498 |
| Oct 28, 2025 | 856.00 | 878.85 | 856.00 | 870.60 | 870.60 | -0.54% | 983 |
| Oct 27, 2025 | 882.10 | 889.95 | 855.00 | 875.35 | 875.35 | -2.12% | 1,189 |
| Oct 24, 2025 | 890.10 | 900.00 | 886.05 | 894.30 | 894.30 | 0.99% | 1,020 |
| Oct 23, 2025 | 888.25 | 896.70 | 885.10 | 885.55 | 885.55 | -0.61% | 635 |
| Oct 21, 2025 | 894.15 | 897.30 | 883.05 | 890.95 | 890.95 | -0.36% | 457 |
| Oct 20, 2025 | 865.15 | 897.00 | 865.15 | 894.15 | 894.15 | 1.60% | 824 |
| Oct 17, 2025 | 871.05 | 882.00 | 871.05 | 880.10 | 880.10 | 1.13% | 666 |
| Oct 16, 2025 | 873.00 | 886.10 | 870.00 | 870.25 | 870.25 | -0.25% | 345 |
| Oct 15, 2025 | 876.05 | 884.95 | 860.00 | 872.45 | 872.45 | -1.55% | 276 |
| Oct 14, 2025 | 896.70 | 896.70 | 876.00 | 886.20 | 886.20 | 0.20% | 671 |