iStreet Network Limited (BOM:524622)
India
· Delayed Price · Currency is INR 45.79
-1.83 (-3.84%)
At close: Mar 9, 2026
iStreet Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.99 | 47.99 | 45.24 | 45.79 | 45.79 | -3.84% | 94,876 |
| Mar 6, 2026 | 47.62 | 47.62 | 47.61 | 47.62 | 47.62 | 4.98% | 44,806 |
| Mar 5, 2026 | 44.25 | 45.36 | 44.03 | 45.36 | 45.36 | 5.00% | 18,490 |
| Mar 4, 2026 | 43.56 | 43.56 | 40.00 | 43.20 | 43.20 | 4.12% | 110,169 |
| Mar 2, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 4.98% | 39,286 |
| Feb 27, 2026 | 38.75 | 39.52 | 38.50 | 39.52 | 39.52 | 4.99% | 21,539 |
| Feb 26, 2026 | 36.71 | 38.55 | 36.00 | 37.64 | 37.64 | 2.51% | 49,367 |
| Feb 25, 2026 | 38.00 | 38.80 | 36.35 | 36.72 | 36.72 | -4.03% | 52,479 |
| Feb 24, 2026 | 37.50 | 39.00 | 37.00 | 38.26 | 38.26 | 2.19% | 63,556 |
| Feb 23, 2026 | 37.50 | 39.00 | 36.32 | 37.44 | 37.44 | - | 29,789 |
| Feb 20, 2026 | 38.01 | 38.55 | 37.05 | 37.44 | 37.44 | -3.98% | 30,756 |
| Feb 19, 2026 | 38.61 | 41.75 | 38.14 | 38.99 | 38.99 | -2.86% | 58,551 |
| Feb 18, 2026 | 43.15 | 43.15 | 39.65 | 40.14 | 40.14 | -2.36% | 45,390 |
| Feb 17, 2026 | 41.99 | 42.00 | 41.11 | 41.11 | 41.11 | -4.99% | 30,543 |
| Feb 16, 2026 | 44.12 | 45.30 | 43.27 | 43.27 | 43.27 | -4.98% | 44,225 |
| Feb 13, 2026 | 46.00 | 46.99 | 44.10 | 45.54 | 45.54 | -1.77% | 17,402 |
| Feb 12, 2026 | 46.93 | 46.93 | 44.51 | 46.36 | 46.36 | 1.27% | 22,957 |
| Feb 11, 2026 | 47.51 | 48.49 | 45.65 | 45.78 | 45.78 | -4.21% | 26,114 |
| Feb 10, 2026 | 45.23 | 48.98 | 45.23 | 47.79 | 47.79 | 0.38% | 24,446 |
| Feb 9, 2026 | 48.00 | 49.98 | 46.63 | 47.61 | 47.61 | -1.94% | 26,561 |
| Feb 6, 2026 | 47.40 | 48.99 | 45.41 | 48.55 | 48.55 | 1.59% | 23,034 |
| Feb 5, 2026 | 51.59 | 51.60 | 47.06 | 47.79 | 47.79 | -3.51% | 49,535 |
| Feb 4, 2026 | 48.49 | 50.04 | 47.50 | 49.53 | 49.53 | 3.92% | 26,366 |
| Feb 3, 2026 | 45.38 | 47.67 | 45.01 | 47.66 | 47.66 | 4.98% | 22,504 |
| Feb 2, 2026 | 47.00 | 47.29 | 44.38 | 45.40 | 45.40 | -2.03% | 19,745 |
| Feb 1, 2026 | 51.15 | 51.15 | 46.31 | 46.34 | 46.34 | -4.92% | 54,811 |
| Jan 30, 2026 | 47.36 | 48.99 | 46.21 | 48.74 | 48.74 | 2.91% | 24,328 |
| Jan 29, 2026 | 49.50 | 49.88 | 47.00 | 47.36 | 47.36 | -2.51% | 41,504 |
| Jan 28, 2026 | 47.00 | 49.98 | 47.00 | 48.58 | 48.58 | 0.89% | 37,830 |
| Jan 27, 2026 | 50.00 | 51.30 | 47.35 | 48.15 | 48.15 | -1.55% | 54,868 |
| Jan 23, 2026 | 49.71 | 51.98 | 48.50 | 48.91 | 48.91 | -1.61% | 39,742 |
| Jan 22, 2026 | 49.01 | 51.90 | 49.01 | 49.71 | 49.71 | -3.51% | 24,235 |
| Jan 21, 2026 | 50.52 | 54.95 | 50.19 | 51.52 | 51.52 | -2.48% | 51,569 |
| Jan 20, 2026 | 54.70 | 54.70 | 51.00 | 52.83 | 52.83 | 1.36% | 82,544 |
| Jan 19, 2026 | 52.34 | 52.35 | 50.06 | 52.12 | 52.12 | 4.53% | 52,394 |
| Jan 16, 2026 | 49.04 | 51.34 | 48.76 | 49.86 | 49.86 | 1.67% | 30,603 |
| Jan 14, 2026 | 50.39 | 50.39 | 47.13 | 49.04 | 49.04 | -0.20% | 41,100 |
| Jan 13, 2026 | 48.50 | 50.47 | 48.40 | 49.14 | 49.14 | -2.83% | 38,196 |
| Jan 12, 2026 | 48.00 | 51.00 | 47.58 | 50.57 | 50.57 | 0.98% | 40,031 |
| Jan 9, 2026 | 52.00 | 52.00 | 49.96 | 50.08 | 50.08 | -4.75% | 36,486 |
| Jan 8, 2026 | 54.50 | 54.93 | 51.57 | 52.58 | 52.58 | -3.13% | 59,124 |
| Jan 7, 2026 | 54.00 | 55.00 | 52.93 | 54.28 | 54.28 | -2.57% | 82,870 |
| Jan 6, 2026 | 58.64 | 59.39 | 55.71 | 55.71 | 55.71 | -5.00% | 74,785 |
| Jan 5, 2026 | 53.92 | 59.50 | 53.91 | 58.64 | 58.64 | 3.35% | 135,395 |
| Jan 2, 2026 | 56.40 | 56.74 | 53.21 | 56.74 | 56.74 | 5.00% | 130,106 |
| Jan 1, 2026 | 53.48 | 55.99 | 50.78 | 54.04 | 54.04 | 1.10% | 98,422 |
| Dec 31, 2025 | 53.60 | 53.60 | 51.03 | 53.45 | 53.45 | 4.70% | 189,284 |
| Dec 30, 2025 | 50.95 | 51.05 | 48.91 | 51.05 | 51.05 | 5.00% | 72,257 |
| Dec 29, 2025 | 46.49 | 48.75 | 45.00 | 48.62 | 48.62 | 4.72% | 79,122 |
| Dec 26, 2025 | 45.09 | 47.34 | 43.25 | 46.43 | 46.43 | 2.97% | 142,954 |
| Dec 24, 2025 | 44.86 | 45.50 | 43.51 | 45.09 | 45.09 | 0.51% | 37,518 |
| Dec 23, 2025 | 45.13 | 45.60 | 42.88 | 44.86 | 44.86 | -0.60% | 81,553 |
| Dec 22, 2025 | 47.30 | 48.50 | 45.02 | 45.13 | 45.13 | -4.71% | 79,403 |
| Dec 19, 2025 | 48.48 | 48.48 | 46.10 | 47.36 | 47.36 | -1.60% | 53,061 |
| Dec 18, 2025 | 47.00 | 49.10 | 44.70 | 48.13 | 48.13 | 2.71% | 45,245 |
| Dec 17, 2025 | 47.86 | 51.00 | 46.40 | 46.86 | 46.86 | -4.05% | 98,108 |
| Dec 16, 2025 | 48.55 | 50.89 | 47.21 | 48.84 | 48.84 | -0.31% | 96,510 |
| Dec 15, 2025 | 47.15 | 50.90 | 47.15 | 48.99 | 48.99 | -1.29% | 241,297 |
| Dec 12, 2025 | 48.61 | 53.71 | 48.61 | 49.63 | 49.63 | -2.99% | 256,279 |
| Dec 11, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -5.00% | 26,251 |
| Dec 10, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -4.99% | 18,004 |
| Dec 9, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -4.99% | 98,550 |
| Dec 8, 2025 | 59.66 | 59.66 | 56.82 | 59.66 | 59.66 | 5.00% | 470,519 |
| Dec 5, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 4.99% | 19,471 |
| Dec 4, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 4.99% | 36,011 |
| Dec 3, 2025 | 49.10 | 51.55 | 49.10 | 51.55 | 51.55 | 4.99% | 103,709 |
| Dec 2, 2025 | 49.10 | 49.10 | 48.00 | 49.10 | 49.10 | 4.98% | 200,995 |
| Dec 1, 2025 | 44.00 | 46.77 | 43.55 | 46.77 | 46.77 | 4.98% | 113,237 |
| Nov 28, 2025 | 43.00 | 44.83 | 40.76 | 44.55 | 44.55 | 4.33% | 178,593 |
| Nov 27, 2025 | 40.29 | 43.60 | 40.29 | 42.70 | 42.70 | 0.68% | 121,008 |
| Nov 26, 2025 | 42.25 | 43.45 | 42.15 | 42.41 | 42.41 | -4.40% | 130,946 |
| Nov 25, 2025 | 43.00 | 45.27 | 41.90 | 44.36 | 44.36 | 2.88% | 277,094 |
| Nov 24, 2025 | 42.80 | 43.12 | 39.02 | 43.12 | 43.12 | 4.99% | 470,988 |
| Nov 21, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -5.00% | 120,652 |
| Nov 20, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -4.99% | 12,196 |
| Nov 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -4.99% | 12,619 |
| Nov 18, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -5.00% | 48,429 |
| Nov 17, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -4.99% | 82,653 |
| Nov 14, 2025 | 53.06 | 54.80 | 53.06 | 53.06 | 53.06 | -5.00% | 112,315 |
| Nov 13, 2025 | 61.71 | 61.71 | 55.85 | 55.85 | 55.85 | -4.98% | 621,598 |
| Nov 12, 2025 | 53.20 | 58.78 | 53.20 | 58.78 | 58.78 | 4.98% | 647,735 |
| Nov 11, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -4.99% | 8,645 |
| Nov 10, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -5.00% | 57,413 |
| Nov 7, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -4.99% | 66,969 |
| Nov 6, 2025 | 72.15 | 72.15 | 65.29 | 65.29 | 65.29 | -4.99% | 394,867 |
| Nov 4, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 5.00% | 55,861 |
| Nov 3, 2025 | 65.45 | 65.45 | 62.34 | 65.45 | 65.45 | 4.99% | 369,517 |
| Oct 31, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 4.98% | 69,526 |
| Oct 30, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 4.99% | 50,064 |
| Oct 29, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 4.99% | 33,253 |
| Oct 28, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 4.99% | 150,838 |
| Oct 27, 2025 | 51.31 | 51.31 | 49.85 | 51.31 | 51.31 | 4.99% | 419,602 |
| Oct 24, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 4.98% | 21,429 |
| Oct 23, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 4.98% | 32,927 |
| Oct 21, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 5.00% | 21,508 |
| Oct 20, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 5.00% | 33,947 |
| Oct 17, 2025 | 40.22 | 40.22 | 36.50 | 40.22 | 40.22 | 4.99% | 570,369 |
| Oct 16, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 4.99% | 272,220 |
| Oct 15, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 4.98% | 12,611 |
| Oct 14, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 4.98% | 10,485 |