Ishita Drugs and Industries Limited (BOM:524400)
India
· Delayed Price · Currency is INR 82.00
+5.00 (6.49%)
At close: Apr 28, 2026
BOM:524400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.75 | 82.00 | 75.11 | 80.62 | 80.62 | -1.68% | 1,749 |
| Apr 28, 2026 | 73.30 | 85.60 | 73.30 | 82.00 | 82.00 | 6.49% | 16 |
| Apr 27, 2026 | 79.00 | 80.70 | 76.08 | 77.00 | 77.00 | -4.60% | 1,972 |
| Apr 24, 2026 | 80.90 | 80.90 | 76.50 | 80.71 | 80.71 | -0.23% | 181 |
| Apr 23, 2026 | 77.31 | 80.90 | 73.00 | 80.90 | 80.90 | 4.64% | 166 |
| Apr 22, 2026 | 81.99 | 81.99 | 76.50 | 77.31 | 77.31 | -3.78% | 620 |
| Apr 21, 2026 | 71.01 | 80.75 | 71.01 | 80.35 | 80.35 | 4.35% | 827 |
| Apr 20, 2026 | 76.01 | 77.00 | 76.01 | 77.00 | 77.00 | 1.24% | 108 |
| Apr 17, 2026 | 76.60 | 79.75 | 75.00 | 76.06 | 76.06 | -5.75% | 972 |
| Apr 16, 2026 | 80.50 | 80.70 | 80.50 | 80.70 | 80.70 | -0.25% | 134 |
| Apr 15, 2026 | 80.45 | 81.89 | 80.45 | 80.90 | 80.90 | 0.56% | 27 |
| Apr 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - | 25 |
| Apr 10, 2026 | 76.02 | 84.98 | 74.00 | 80.45 | 80.45 | 1.84% | 5,213 |
| Apr 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 250 |
| Apr 8, 2026 | 80.54 | 80.54 | 80.00 | 80.00 | 80.00 | -0.67% | 2 |
| Apr 7, 2026 | 72.00 | 85.00 | 70.51 | 80.54 | 80.54 | 10.21% | 1,925 |
| Apr 6, 2026 | 70.29 | 79.70 | 70.29 | 73.08 | 73.08 | -8.36% | 730 |
| Apr 2, 2026 | 70.65 | 79.75 | 70.65 | 79.75 | 79.75 | 12.88% | 30 |
| Apr 1, 2026 | 71.00 | 71.00 | 70.65 | 70.65 | 70.65 | 2.23% | 170 |
| Mar 27, 2026 | 72.90 | 72.90 | 68.21 | 69.11 | 69.11 | -11.27% | 637 |
| Mar 25, 2026 | 74.15 | 77.89 | 71.00 | 77.89 | 77.89 | 5.11% | 9 |
| Mar 24, 2026 | 71.55 | 74.10 | 71.55 | 74.10 | 74.10 | 1.49% | 282 |
| Mar 23, 2026 | 80.00 | 82.51 | 70.66 | 73.01 | 73.01 | -9.29% | 1,241 |
| Mar 20, 2026 | 87.95 | 87.95 | 80.49 | 80.49 | 80.49 | 5.84% | 30 |
| Mar 19, 2026 | 76.00 | 81.75 | 76.00 | 76.05 | 76.05 | -3.13% | 2,558 |
| Mar 18, 2026 | 83.70 | 85.00 | 78.15 | 78.51 | 78.51 | -5.80% | 3,858 |
| Mar 17, 2026 | 85.24 | 85.24 | 78.20 | 83.34 | 83.34 | -0.28% | 1,035 |
| Mar 16, 2026 | 80.90 | 84.95 | 80.70 | 83.57 | 83.57 | 3.30% | 2,681 |
| Mar 12, 2026 | 76.16 | 89.40 | 76.16 | 80.90 | 80.90 | 5.70% | 1,670 |
| Mar 11, 2026 | 85.00 | 85.00 | 70.50 | 76.54 | 76.54 | -4.86% | 9,447 |
| Mar 10, 2026 | 70.00 | 86.20 | 70.00 | 80.45 | 80.45 | 11.74% | 26,066 |
| Mar 9, 2026 | 68.00 | 72.00 | 66.12 | 72.00 | 72.00 | 6.51% | 421 |
| Mar 6, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | -5.98% | 101 |
| Mar 5, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.73% | 29 |
| Mar 4, 2026 | 67.60 | 69.99 | 67.60 | 69.99 | 69.99 | 2.70% | 191 |
| Mar 2, 2026 | 71.00 | 72.69 | 68.13 | 68.15 | 68.15 | -3.97% | 1,012 |
| Feb 27, 2026 | 70.20 | 70.97 | 69.50 | 70.97 | 70.97 | 1.66% | 253 |
| Feb 26, 2026 | 69.50 | 70.99 | 69.50 | 69.81 | 69.81 | 0.84% | 1,100 |
| Feb 25, 2026 | 69.00 | 70.97 | 69.00 | 69.23 | 69.23 | 0.33% | 491 |
| Feb 24, 2026 | 71.12 | 71.12 | 67.00 | 69.00 | 69.00 | -3.02% | 1,708 |
| Feb 23, 2026 | 71.13 | 71.15 | 71.13 | 71.15 | 71.15 | -0.01% | 198 |
| Feb 20, 2026 | 71.16 | 71.16 | 71.15 | 71.16 | 71.16 | -0.29% | 1,506 |
| Feb 19, 2026 | 72.75 | 73.80 | 71.01 | 71.37 | 71.37 | 0.30% | 2,982 |
| Feb 18, 2026 | 72.80 | 73.62 | 70.21 | 71.16 | 71.16 | 1.05% | 1,856 |
| Feb 17, 2026 | 72.77 | 72.80 | 70.15 | 70.42 | 70.42 | -0.17% | 1,092 |
| Feb 16, 2026 | 71.25 | 73.79 | 70.00 | 70.54 | 70.54 | -2.84% | 1,630 |
| Feb 13, 2026 | 74.85 | 75.85 | 72.10 | 72.60 | 72.60 | -3.01% | 802 |
| Feb 12, 2026 | 74.90 | 74.90 | 71.00 | 74.85 | 74.85 | 1.16% | 2,293 |
| Feb 11, 2026 | 74.00 | 74.00 | 73.00 | 73.99 | 73.99 | 1.37% | 398 |
| Feb 10, 2026 | 70.00 | 74.00 | 70.00 | 72.99 | 72.99 | 4.27% | 2,309 |
| Feb 9, 2026 | 70.10 | 70.10 | 70.00 | 70.00 | 70.00 | -4.08% | 700 |
| Feb 6, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 4.08% | 5 |
| Feb 5, 2026 | 70.10 | 72.95 | 70.10 | 70.12 | 70.12 | -0.82% | 164 |
| Feb 4, 2026 | 70.33 | 72.98 | 70.33 | 70.70 | 70.70 | 0.53% | 199 |
| Feb 3, 2026 | 70.11 | 71.10 | 70.10 | 70.33 | 70.33 | 0.31% | 27 |
| Feb 2, 2026 | 72.98 | 74.00 | 70.10 | 70.11 | 70.11 | 0.14% | 201 |
| Feb 1, 2026 | 72.98 | 72.98 | 70.00 | 70.01 | 70.01 | 2.38% | 1,332 |
| Jan 29, 2026 | 68.07 | 72.40 | 68.00 | 68.38 | 68.38 | 0.46% | 825 |
| Jan 28, 2026 | 68.10 | 68.10 | 68.07 | 68.07 | 68.07 | - | 225 |
| Jan 27, 2026 | 68.00 | 69.61 | 68.00 | 68.07 | 68.07 | -2.76% | 161 |
| Jan 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 105 |
| Jan 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,295 |
| Jan 20, 2026 | 70.52 | 70.52 | 70.00 | 70.00 | 70.00 | -0.74% | 434 |
| Jan 19, 2026 | 74.50 | 74.50 | 70.40 | 70.52 | 70.52 | -5.97% | 570 |
| Jan 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.09% | 1,009 |
| Jan 14, 2026 | 72.00 | 75.95 | 70.25 | 75.83 | 75.83 | 9.80% | 2,359 |
| Jan 13, 2026 | 74.87 | 74.87 | 66.00 | 69.06 | 69.06 | -5.59% | 5,650 |
| Jan 12, 2026 | 75.10 | 75.10 | 73.14 | 73.15 | 73.15 | -2.60% | 2,234 |
| Jan 9, 2026 | 76.57 | 79.00 | 75.10 | 75.10 | 75.10 | -1.16% | 2,484 |
| Jan 8, 2026 | 87.70 | 87.70 | 75.55 | 75.98 | 75.98 | -3.28% | 1,434 |
| Jan 7, 2026 | 73.80 | 78.70 | 73.80 | 78.56 | 78.56 | 6.86% | 595 |
| Jan 6, 2026 | 78.80 | 78.80 | 73.23 | 73.52 | 73.52 | -8.10% | 1,786 |
| Jan 5, 2026 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.28% | 247 |
| Jan 2, 2026 | 81.00 | 89.00 | 77.00 | 78.22 | 78.22 | -2.82% | 11,607 |
| Jan 1, 2026 | 80.89 | 80.89 | 80.47 | 80.49 | 80.49 | 0.61% | 60 |
| Dec 31, 2025 | 80.88 | 88.95 | 77.82 | 80.00 | 80.00 | -1.11% | 4,061 |
| Dec 30, 2025 | 80.00 | 88.99 | 77.00 | 80.90 | 80.90 | 1.13% | 2,243 |
| Dec 29, 2025 | 90.85 | 90.85 | 75.35 | 80.00 | 80.00 | 5.26% | 1,065 |
| Dec 26, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 3,303 |
| Dec 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.31% | 6 |
| Dec 23, 2025 | 74.50 | 77.80 | 73.05 | 77.80 | 77.80 | -1.94% | 1,061 |
| Dec 22, 2025 | 79.80 | 79.80 | 72.50 | 79.34 | 79.34 | 5.06% | 581 |
| Dec 19, 2025 | 76.30 | 79.81 | 73.50 | 75.52 | 75.52 | 4.79% | 935 |
| Dec 17, 2025 | 74.00 | 75.10 | 72.07 | 72.07 | 72.07 | -0.77% | 785 |
| Dec 16, 2025 | 72.00 | 74.10 | 72.00 | 72.63 | 72.63 | 0.62% | 128 |
| Dec 15, 2025 | 71.50 | 74.79 | 71.50 | 72.18 | 72.18 | 0.17% | 233 |
| Dec 12, 2025 | 74.69 | 74.69 | 72.06 | 72.06 | 72.06 | -3.52% | 134 |
| Dec 11, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 2.32% | 1 |
| Dec 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.11% | 3 |
| Dec 9, 2025 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | -0.33% | 120 |
| Dec 8, 2025 | 72.44 | 72.44 | 72.00 | 72.44 | 72.44 | - | 615 |
| Dec 5, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - | 38 |
| Dec 4, 2025 | 75.79 | 75.80 | 72.00 | 72.44 | 72.44 | -2.70% | 352 |
| Dec 3, 2025 | 70.25 | 75.00 | 70.10 | 74.45 | 74.45 | 0.65% | 1,213 |
| Dec 2, 2025 | 72.00 | 74.00 | 72.00 | 73.97 | 73.97 | 2.44% | 393 |
| Dec 1, 2025 | 70.00 | 72.80 | 70.00 | 72.21 | 72.21 | 3.16% | 1,630 |
| Nov 28, 2025 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | -1.27% | 100 |
| Nov 27, 2025 | 70.20 | 70.90 | 68.25 | 70.90 | 70.90 | 1.00% | 498 |
| Nov 26, 2025 | 71.00 | 71.00 | 70.20 | 70.20 | 70.20 | -0.03% | 188 |
| Nov 24, 2025 | 72.24 | 72.24 | 70.22 | 70.22 | 70.22 | -2.80% | 17 |