ISL Consulting Limited (BOM:511609)
India
· Delayed Price · Currency is INR 20.25
0.00 (0.00%)
At close: Apr 28, 2026
ISL Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.25 | 20.25 | 19.75 | 20.25 | 20.25 | - | 416 |
| Apr 28, 2026 | 20.25 | 20.25 | 20.00 | 20.25 | 20.25 | - | 253 |
| Apr 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 327 |
| Apr 24, 2026 | 20.75 | 20.75 | 19.43 | 20.25 | 20.25 | -0.98% | 796 |
| Apr 23, 2026 | 20.75 | 20.75 | 19.99 | 20.45 | 20.45 | -2.01% | 1,233 |
| Apr 22, 2026 | 21.00 | 21.00 | 20.50 | 20.87 | 20.87 | -2.93% | 1,548 |
| Apr 21, 2026 | 21.01 | 21.50 | 20.71 | 21.50 | 21.50 | -1.29% | 23 |
| Apr 20, 2026 | 23.50 | 24.06 | 21.78 | 21.78 | 21.78 | -4.97% | 4,656 |
| Apr 17, 2026 | 22.69 | 23.00 | 22.69 | 22.92 | 22.92 | 1.01% | 768 |
| Apr 16, 2026 | 21.55 | 22.69 | 21.51 | 22.69 | 22.69 | 0.89% | 571 |
| Apr 15, 2026 | 23.01 | 23.01 | 22.17 | 22.49 | 22.49 | -3.60% | 1,165 |
| Apr 13, 2026 | 23.35 | 24.00 | 23.30 | 23.33 | 23.33 | -4.74% | 1,088 |
| Apr 10, 2026 | 25.00 | 25.00 | 24.17 | 24.49 | 24.49 | -3.73% | 2,289 |
| Apr 9, 2026 | 25.50 | 25.50 | 25.19 | 25.44 | 25.44 | -4.04% | 3,471 |
| Apr 8, 2026 | 27.00 | 27.00 | 26.51 | 26.51 | 26.51 | -4.98% | 2,526 |
| Apr 7, 2026 | 28.00 | 28.00 | 27.82 | 27.90 | 27.90 | -3.13% | 1,541 |
| Apr 6, 2026 | 29.78 | 29.80 | 27.90 | 28.80 | 28.80 | -3.36% | 2,162 |
| Apr 2, 2026 | 29.80 | 29.80 | 28.50 | 29.80 | 29.80 | - | 1,467 |
| Apr 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 685 |
| Mar 30, 2026 | 29.70 | 30.00 | 29.70 | 29.80 | 29.80 | 0.34% | 1,158 |
| Mar 27, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 300 |
| Mar 25, 2026 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | -0.34% | 202 |
| Mar 24, 2026 | 29.15 | 29.80 | 29.15 | 29.80 | 29.80 | 1.19% | 15,300 |
| Mar 23, 2026 | 26.71 | 29.45 | 26.71 | 29.45 | 29.45 | -0.84% | 707 |
| Mar 20, 2026 | 28.97 | 29.70 | 28.97 | 29.70 | 29.70 | 5.06% | 1,200 |
| Mar 19, 2026 | 27.75 | 29.47 | 26.80 | 28.27 | 28.27 | -4.62% | 769 |
| Mar 18, 2026 | 29.60 | 29.70 | 29.60 | 29.64 | 29.64 | 0.14% | 280 |
| Mar 17, 2026 | 29.60 | 29.61 | 29.60 | 29.60 | 29.60 | -0.07% | 400 |
| Mar 16, 2026 | 27.60 | 29.65 | 27.55 | 29.62 | 29.62 | 0.68% | 504 |
| Mar 13, 2026 | 27.80 | 29.50 | 26.73 | 29.42 | 29.42 | -0.94% | 2,454 |
| Mar 12, 2026 | 35.60 | 35.60 | 29.70 | 29.70 | 29.70 | 0.03% | 373 |
| Mar 11, 2026 | 29.68 | 29.70 | 29.68 | 29.69 | 29.69 | 0.64% | 200 |
| Mar 10, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.44% | 200 |
| Mar 9, 2026 | 29.35 | 29.50 | 27.00 | 29.37 | 29.37 | -0.78% | 10,109 |
| Mar 6, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.34% | 500 |
| Mar 5, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 500 |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.57% | 573 |
| Mar 2, 2026 | 29.99 | 29.99 | 26.50 | 29.67 | 29.67 | 0.37% | 11,534 |
| Feb 27, 2026 | 29.50 | 29.80 | 29.00 | 29.56 | 29.56 | -0.03% | 39,202 |
| Feb 26, 2026 | 29.46 | 29.75 | 29.46 | 29.57 | 29.57 | -0.10% | 4,100 |
| Feb 25, 2026 | 29.14 | 29.60 | 29.14 | 29.60 | 29.60 | -0.40% | 4,000 |
| Feb 24, 2026 | 29.72 | 29.73 | 29.72 | 29.72 | 29.72 | - | 300 |
| Feb 23, 2026 | 27.85 | 29.73 | 27.60 | 29.72 | 29.72 | -0.03% | 251 |
| Feb 20, 2026 | 29.59 | 29.75 | 29.59 | 29.73 | 29.73 | - | 300 |
| Feb 19, 2026 | 27.85 | 29.74 | 27.84 | 29.73 | 29.73 | -0.03% | 1,092 |
| Feb 18, 2026 | 29.74 | 29.75 | 29.74 | 29.74 | 29.74 | -0.03% | 214 |
| Feb 17, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 203 |
| Feb 16, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 200 |
| Feb 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 400 |
| Feb 12, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.27% | 500 |
| Feb 11, 2026 | 28.50 | 29.75 | 27.40 | 29.67 | 29.67 | 1.44% | 702 |
| Feb 10, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.35% | 3 |
| Feb 9, 2026 | 29.61 | 29.74 | 29.61 | 29.65 | 29.65 | -0.34% | 300 |
| Feb 6, 2026 | 29.74 | 29.75 | 28.25 | 29.75 | 29.75 | 0.03% | 437 |
| Feb 5, 2026 | 29.70 | 29.75 | 29.70 | 29.74 | 29.74 | 1.40% | 400 |
| Feb 4, 2026 | 26.69 | 29.75 | 26.69 | 29.33 | 29.33 | -1.41% | 1,664 |
| Feb 3, 2026 | 28.60 | 30.00 | 28.60 | 29.75 | 29.75 | 0.78% | 302 |
| Feb 2, 2026 | 27.50 | 29.75 | 27.30 | 29.52 | 29.52 | 0.07% | 4,750 |
| Feb 1, 2026 | 26.51 | 29.50 | 26.51 | 29.50 | 29.50 | -0.07% | 235 |
| Jan 30, 2026 | 35.50 | 35.50 | 28.01 | 29.52 | 29.52 | -0.77% | 3,308 |
| Jan 29, 2026 | 29.85 | 29.85 | 27.14 | 29.75 | 29.75 | -0.80% | 445 |
| Jan 28, 2026 | 29.99 | 30.00 | 29.99 | 29.99 | 29.99 | - | 200 |
| Jan 27, 2026 | 27.45 | 30.00 | 27.14 | 29.99 | 29.99 | 2.42% | 651 |
| Jan 23, 2026 | 28.95 | 30.00 | 28.95 | 29.28 | 29.28 | 0.97% | 817 |
| Jan 22, 2026 | 29.42 | 29.42 | 29.00 | 29.00 | 29.00 | -1.43% | 45 |
| Jan 21, 2026 | 29.78 | 29.78 | 29.00 | 29.42 | 29.42 | -0.27% | 905 |
| Jan 20, 2026 | 26.70 | 29.50 | 26.41 | 29.50 | 29.50 | 3.47% | 607 |
| Jan 19, 2026 | 27.70 | 28.51 | 27.70 | 28.51 | 28.51 | -4.74% | 24 |
| Jan 16, 2026 | 25.50 | 30.00 | 25.50 | 29.93 | 29.93 | 9.03% | 1,007 |
| Jan 14, 2026 | 26.00 | 27.63 | 26.00 | 27.45 | 27.45 | -6.89% | 427 |
| Jan 13, 2026 | 30.70 | 30.70 | 27.50 | 29.48 | 29.48 | 0.10% | 1,506 |
| Jan 12, 2026 | 27.11 | 30.00 | 27.11 | 29.45 | 29.45 | 0.58% | 573 |
| Jan 9, 2026 | 29.00 | 34.00 | 29.00 | 29.28 | 29.28 | - | 1,262 |
| Jan 8, 2026 | 30.99 | 30.99 | 29.10 | 29.28 | 29.28 | 0.03% | 1,367 |
| Jan 7, 2026 | 33.69 | 33.69 | 28.01 | 29.27 | 29.27 | -0.78% | 624 |
| Jan 6, 2026 | 31.63 | 31.63 | 28.00 | 29.50 | 29.50 | -0.34% | 2,137 |
| Jan 5, 2026 | 26.25 | 29.60 | 26.25 | 29.60 | 29.60 | 0.03% | 2,237 |
| Jan 2, 2026 | 29.99 | 29.99 | 26.51 | 29.59 | 29.59 | 2.42% | 5,569 |
| Jan 1, 2026 | 34.39 | 34.39 | 26.69 | 28.89 | 28.89 | 0.52% | 274 |
| Dec 31, 2025 | 28.96 | 31.00 | 27.00 | 28.74 | 28.74 | 1.88% | 268 |
| Dec 30, 2025 | 28.51 | 31.29 | 27.50 | 28.21 | 28.21 | -1.64% | 1,272 |
| Dec 29, 2025 | 28.90 | 31.29 | 26.70 | 28.68 | 28.68 | -0.31% | 4,020 |
| Dec 26, 2025 | 33.98 | 33.98 | 26.66 | 28.77 | 28.77 | 1.30% | 3,662 |
| Dec 24, 2025 | 28.45 | 29.00 | 26.38 | 28.40 | 28.40 | 0.35% | 5,914 |
| Dec 23, 2025 | 31.20 | 31.20 | 26.30 | 28.30 | 28.30 | 0.71% | 3,584 |
| Dec 22, 2025 | 26.31 | 28.95 | 26.31 | 28.10 | 28.10 | 0.21% | 4,648 |
| Dec 19, 2025 | 25.35 | 32.99 | 25.35 | 28.04 | 28.04 | -2.03% | 3,391 |
| Dec 18, 2025 | 33.40 | 33.40 | 26.61 | 28.62 | 28.62 | 0.81% | 342 |
| Dec 17, 2025 | 30.00 | 30.00 | 27.50 | 28.39 | 28.39 | 0.32% | 254 |
| Dec 16, 2025 | 27.50 | 28.49 | 25.63 | 28.30 | 28.30 | 3.97% | 12,828 |
| Dec 15, 2025 | 26.85 | 27.50 | 26.00 | 27.22 | 27.22 | 0.85% | 6,689 |
| Dec 12, 2025 | 27.50 | 27.50 | 26.99 | 26.99 | 26.99 | -0.77% | 562 |
| Dec 11, 2025 | 27.10 | 27.20 | 25.62 | 27.20 | 27.20 | -0.40% | 3,726 |
| Dec 10, 2025 | 25.56 | 27.59 | 25.55 | 27.31 | 27.31 | 0.26% | 5,959 |
| Dec 9, 2025 | 27.58 | 27.58 | 25.52 | 27.24 | 27.24 | 0.15% | 479 |
| Dec 8, 2025 | 27.58 | 27.58 | 27.20 | 27.20 | 27.20 | 0.37% | 20 |
| Dec 5, 2025 | 26.00 | 27.59 | 25.36 | 27.10 | 27.10 | -0.99% | 1,979 |
| Dec 4, 2025 | 27.10 | 27.40 | 27.10 | 27.37 | 27.37 | -0.29% | 1,000 |
| Dec 3, 2025 | 27.49 | 27.49 | 27.45 | 27.45 | 27.45 | 0.99% | 755 |
| Dec 2, 2025 | 27.88 | 27.88 | 27.00 | 27.18 | 27.18 | - | 533 |