iStreet Network Limited (BOM:524622)
India
· Delayed Price · Currency is INR 48.21
-0.07 (-0.14%)
At close: Apr 28, 2026
iStreet Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.93 | 49.93 | 45.85 | 48.28 | 48.28 | 0.04% | 42,272 |
| Apr 24, 2026 | 49.99 | 50.00 | 48.20 | 48.26 | 48.26 | -3.46% | 27,121 |
| Apr 23, 2026 | 49.80 | 50.50 | 47.60 | 49.99 | 49.99 | 3.11% | 14,312 |
| Apr 22, 2026 | 50.78 | 50.78 | 47.37 | 48.48 | 48.48 | -2.75% | 18,064 |
| Apr 21, 2026 | 51.50 | 52.40 | 49.12 | 49.85 | 49.85 | -3.56% | 21,438 |
| Apr 20, 2026 | 51.84 | 53.89 | 49.50 | 51.69 | 51.69 | -0.29% | 11,908 |
| Apr 17, 2026 | 51.00 | 52.23 | 49.00 | 51.84 | 51.84 | 3.47% | 32,021 |
| Apr 16, 2026 | 49.80 | 50.10 | 48.67 | 50.10 | 50.10 | 4.99% | 43,358 |
| Apr 15, 2026 | 46.74 | 47.72 | 44.07 | 47.72 | 47.72 | 4.99% | 103,086 |
| Apr 13, 2026 | 46.00 | 46.00 | 43.70 | 45.45 | 45.45 | -1.17% | 22,111 |
| Apr 10, 2026 | 45.98 | 46.03 | 42.60 | 45.99 | 45.99 | 4.90% | 51,828 |
| Apr 9, 2026 | 44.40 | 44.40 | 42.00 | 43.84 | 43.84 | 3.10% | 12,786 |
| Apr 8, 2026 | 42.53 | 42.53 | 41.65 | 42.52 | 42.52 | 4.96% | 44,553 |
| Apr 7, 2026 | 41.35 | 41.40 | 39.78 | 40.51 | 40.51 | 0.72% | 12,194 |
| Apr 6, 2026 | 39.45 | 40.98 | 38.25 | 40.22 | 40.22 | 1.95% | 9,860 |
| Apr 2, 2026 | 37.99 | 39.88 | 36.55 | 39.45 | 39.45 | 3.84% | 25,369 |
| Apr 1, 2026 | 38.28 | 40.18 | 37.47 | 37.99 | 37.99 | -0.76% | 40,986 |
| Mar 30, 2026 | 38.00 | 40.39 | 38.00 | 38.28 | 38.28 | -0.65% | 24,957 |
| Mar 27, 2026 | 40.15 | 40.19 | 36.95 | 38.53 | 38.53 | 0.47% | 49,773 |
| Mar 25, 2026 | 39.50 | 39.50 | 38.00 | 38.35 | 38.35 | 1.54% | 29,429 |
| Mar 24, 2026 | 36.30 | 39.49 | 36.30 | 37.77 | 37.77 | -1.07% | 65,414 |
| Mar 23, 2026 | 39.95 | 39.97 | 37.99 | 38.18 | 38.18 | -4.50% | 25,613 |
| Mar 20, 2026 | 40.00 | 41.59 | 38.50 | 39.98 | 39.98 | 0.08% | 51,150 |
| Mar 19, 2026 | 40.00 | 41.93 | 39.00 | 39.95 | 39.95 | -0.12% | 41,114 |
| Mar 18, 2026 | 42.87 | 42.87 | 39.00 | 40.00 | 40.00 | -2.08% | 40,793 |
| Mar 17, 2026 | 43.00 | 43.35 | 40.83 | 40.85 | 40.85 | -4.93% | 41,790 |
| Mar 16, 2026 | 43.60 | 45.48 | 42.27 | 42.97 | 42.97 | -3.42% | 19,820 |
| Mar 13, 2026 | 45.00 | 46.49 | 43.49 | 44.49 | 44.49 | -2.80% | 19,972 |
| Mar 12, 2026 | 49.89 | 49.89 | 45.31 | 45.77 | 45.77 | -4.03% | 24,140 |
| Mar 11, 2026 | 46.10 | 48.97 | 46.10 | 47.69 | 47.69 | 1.06% | 16,028 |
| Mar 10, 2026 | 43.68 | 47.50 | 43.68 | 47.19 | 47.19 | 3.06% | 25,437 |
| 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 |