Ishan Dyes and Chemicals Limited (BOM:531109)
India
· Delayed Price · Currency is INR 60.80
-3.10 (-4.85%)
At close: Apr 28, 2026
Ishan Dyes and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.00 | 63.90 | 60.00 | 60.00 | 60.00 | -1.32% | 2,525 |
| Apr 28, 2026 | 63.70 | 63.70 | 60.70 | 60.80 | 60.80 | -4.85% | 478 |
| Apr 27, 2026 | 62.50 | 64.99 | 61.10 | 63.90 | 63.90 | 3.53% | 641 |
| Apr 24, 2026 | 61.35 | 62.50 | 60.55 | 61.72 | 61.72 | -1.09% | 506 |
| Apr 23, 2026 | 63.00 | 63.00 | 60.06 | 62.40 | 62.40 | -0.95% | 2,666 |
| Apr 22, 2026 | 64.08 | 64.08 | 61.00 | 63.00 | 63.00 | -1.21% | 805 |
| Apr 21, 2026 | 62.00 | 66.80 | 61.20 | 63.77 | 63.77 | 5.21% | 1,917 |
| Apr 20, 2026 | 67.04 | 67.54 | 60.00 | 60.61 | 60.61 | -9.59% | 3,695 |
| Apr 17, 2026 | 68.11 | 69.34 | 66.60 | 67.04 | 67.04 | 2.85% | 3,335 |
| Apr 16, 2026 | 56.70 | 67.09 | 54.80 | 65.18 | 65.18 | 8.18% | 12,675 |
| Apr 15, 2026 | 59.50 | 62.99 | 59.50 | 60.25 | 60.25 | 2.00% | 4,186 |
| Apr 13, 2026 | 55.95 | 60.40 | 55.95 | 59.07 | 59.07 | 7.21% | 1,183 |
| Apr 10, 2026 | 56.50 | 59.00 | 54.00 | 55.10 | 55.10 | 2.36% | 369 |
| Apr 9, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -1.48% | 67 |
| Apr 8, 2026 | 55.20 | 55.20 | 53.53 | 54.64 | 54.64 | 2.80% | 1,019 |
| Apr 7, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.65% | 48 |
| Apr 6, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 1.19% | 91 |
| Apr 2, 2026 | 52.90 | 52.90 | 50.10 | 52.87 | 52.87 | 1.28% | 101 |
| Apr 1, 2026 | 53.80 | 53.80 | 46.00 | 52.20 | 52.20 | 12.60% | 1,160 |
| Mar 30, 2026 | 46.85 | 48.85 | 45.50 | 46.36 | 46.36 | -2.52% | 5,763 |
| Mar 27, 2026 | 52.90 | 52.90 | 44.51 | 47.56 | 47.56 | -11.10% | 14,881 |
| Mar 25, 2026 | 56.28 | 56.28 | 52.37 | 53.50 | 53.50 | -4.46% | 275 |
| Mar 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 6.36% | 50 |
| Mar 23, 2026 | 51.01 | 53.00 | 48.00 | 52.65 | 52.65 | 3.22% | 1,898 |
| Mar 20, 2026 | 52.73 | 52.73 | 51.00 | 51.01 | 51.01 | -3.26% | 21 |
| Mar 19, 2026 | 51.04 | 52.86 | 50.84 | 52.73 | 52.73 | -0.25% | 2,191 |
| Mar 18, 2026 | 55.01 | 55.01 | 52.81 | 52.86 | 52.86 | -3.91% | 16,065 |
| Mar 17, 2026 | 54.22 | 57.50 | 54.22 | 55.01 | 55.01 | 3.95% | 950 |
| Mar 16, 2026 | 52.52 | 55.40 | 51.26 | 52.92 | 52.92 | 3.28% | 12,212 |
| Mar 13, 2026 | 56.46 | 56.46 | 51.11 | 51.24 | 51.24 | -8.79% | 3,119 |
| Mar 12, 2026 | 57.99 | 57.99 | 54.00 | 56.18 | 56.18 | -6.37% | 631 |
| Mar 11, 2026 | 59.73 | 60.00 | 54.16 | 60.00 | 60.00 | 0.45% | 1,449 |
| Mar 10, 2026 | 57.00 | 59.99 | 56.85 | 59.73 | 59.73 | 6.13% | 1,649 |
| Mar 9, 2026 | 57.50 | 57.50 | 54.11 | 56.28 | 56.28 | -8.78% | 3,846 |
| Mar 6, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 5.31% | 100 |
| Mar 5, 2026 | 58.65 | 58.65 | 55.25 | 58.59 | 58.59 | 1.93% | 2,327 |
| Mar 4, 2026 | 60.00 | 60.00 | 56.00 | 57.48 | 57.48 | -0.03% | 926 |
| Mar 2, 2026 | 69.00 | 69.00 | 57.40 | 57.50 | 57.50 | -8.44% | 2,126 |
| Feb 27, 2026 | 60.00 | 62.80 | 60.00 | 62.80 | 62.80 | 5.58% | 1,361 |
| Feb 26, 2026 | 60.00 | 60.02 | 59.25 | 59.48 | 59.48 | -2.49% | 312 |
| Feb 25, 2026 | 62.06 | 62.06 | 60.00 | 61.00 | 61.00 | -1.23% | 3,363 |
| Feb 24, 2026 | 62.52 | 62.52 | 59.00 | 61.76 | 61.76 | -0.72% | 1,884 |
| Feb 23, 2026 | 63.13 | 63.13 | 60.10 | 62.21 | 62.21 | -0.97% | 462 |
| Feb 20, 2026 | 58.00 | 63.80 | 57.01 | 62.82 | 62.82 | 4.70% | 1,351 |
| Feb 19, 2026 | 61.90 | 61.90 | 56.80 | 60.00 | 60.00 | -2.15% | 2,042 |
| Feb 18, 2026 | 57.00 | 64.00 | 55.60 | 61.32 | 61.32 | 8.30% | 759 |
| Feb 17, 2026 | 58.47 | 60.50 | 56.20 | 56.62 | 56.62 | -1.19% | 1,345 |
| Feb 16, 2026 | 58.79 | 58.79 | 56.00 | 57.30 | 57.30 | -2.05% | 1,907 |
| Feb 13, 2026 | 60.00 | 60.90 | 58.50 | 58.50 | 58.50 | -5.49% | 1,631 |
| Feb 12, 2026 | 60.60 | 61.90 | 58.55 | 61.90 | 61.90 | 2.15% | 150 |
| Feb 11, 2026 | 61.00 | 63.00 | 60.60 | 60.60 | 60.60 | 0.83% | 260 |
| Feb 10, 2026 | 62.20 | 62.20 | 60.01 | 60.10 | 60.10 | -2.91% | 1,777 |
| Feb 9, 2026 | 58.51 | 61.90 | 58.51 | 61.90 | 61.90 | 1.46% | 564 |
| Feb 5, 2026 | 58.60 | 63.39 | 58.60 | 61.01 | 61.01 | 0.02% | 349 |
| Feb 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.35% | 100 |
| Feb 3, 2026 | 61.80 | 61.80 | 60.01 | 60.79 | 60.79 | -1.63% | 26 |
| Feb 2, 2026 | 61.00 | 66.95 | 56.80 | 61.80 | 61.80 | 0.82% | 3,350 |
| Feb 1, 2026 | 61.33 | 61.50 | 58.10 | 61.30 | 61.30 | -0.05% | 659 |
| Jan 30, 2026 | 56.46 | 61.90 | 56.20 | 61.33 | 61.33 | 1.64% | 915 |
| Jan 29, 2026 | 59.27 | 60.50 | 56.30 | 60.34 | 60.34 | 2.62% | 1,907 |
| Jan 28, 2026 | 55.00 | 58.90 | 54.00 | 58.80 | 58.80 | 6.72% | 825 |
| Jan 27, 2026 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -3.10% | 678 |
| Jan 23, 2026 | 56.25 | 61.00 | 55.45 | 56.86 | 56.86 | -3.38% | 2,422 |
| Jan 22, 2026 | 60.00 | 60.00 | 58.80 | 58.85 | 58.85 | 0.09% | 260 |
| Jan 21, 2026 | 60.01 | 62.90 | 58.38 | 58.80 | 58.80 | 0.72% | 991 |
| Jan 20, 2026 | 61.90 | 61.91 | 58.15 | 58.38 | 58.38 | -9.08% | 2,336 |
| Jan 19, 2026 | 62.85 | 65.85 | 60.01 | 64.21 | 64.21 | 2.16% | 760 |
| Jan 16, 2026 | 62.70 | 62.85 | 62.70 | 62.85 | 62.85 | 0.24% | 40 |
| Jan 14, 2026 | 61.20 | 62.70 | 61.20 | 62.70 | 62.70 | 2.17% | 330 |
| Jan 13, 2026 | 66.00 | 66.00 | 61.27 | 61.37 | 61.37 | 1.93% | 322 |
| Jan 12, 2026 | 61.01 | 62.29 | 60.00 | 60.21 | 60.21 | -2.11% | 3,092 |
| Jan 9, 2026 | 62.80 | 63.08 | 61.50 | 61.51 | 61.51 | -1.76% | 1,027 |
| Jan 8, 2026 | 67.49 | 67.49 | 62.61 | 62.61 | 62.61 | -3.97% | 40 |
| Jan 6, 2026 | 64.90 | 65.20 | 64.90 | 65.20 | 65.20 | 0.46% | 868 |
| Jan 2, 2026 | 64.90 | 65.22 | 64.90 | 64.90 | 64.90 | -0.09% | 55 |
| Jan 1, 2026 | 65.00 | 65.00 | 64.90 | 64.96 | 64.96 | -2.37% | 9 |
| Dec 31, 2025 | 63.99 | 67.60 | 62.12 | 66.54 | 66.54 | 3.97% | 1,568 |
| Dec 30, 2025 | 63.10 | 65.00 | 63.10 | 64.00 | 64.00 | 1.19% | 37 |
| Dec 29, 2025 | 63.70 | 63.70 | 63.25 | 63.25 | 63.25 | -0.55% | 75 |
| Dec 26, 2025 | 62.71 | 64.04 | 62.71 | 63.60 | 63.60 | 0.39% | 140 |
| Dec 24, 2025 | 65.72 | 65.72 | 62.70 | 63.35 | 63.35 | -3.13% | 130 |
| Dec 23, 2025 | 63.11 | 65.50 | 63.11 | 65.40 | 65.40 | -1.25% | 428 |
| Dec 22, 2025 | 63.97 | 67.80 | 63.00 | 66.23 | 66.23 | 3.53% | 5,121 |
| Dec 19, 2025 | 63.97 | 64.13 | 63.97 | 63.97 | 63.97 | 0.49% | 50 |
| Dec 18, 2025 | 63.65 | 63.66 | 63.65 | 63.66 | 63.66 | 0.02% | 48 |
| Dec 17, 2025 | 64.05 | 65.00 | 63.65 | 63.65 | 63.65 | -2.08% | 468 |
| Dec 16, 2025 | 66.35 | 66.35 | 65.00 | 65.00 | 65.00 | -0.25% | 331 |
| Dec 15, 2025 | 67.60 | 67.60 | 65.03 | 65.16 | 65.16 | -3.61% | 1,799 |
| Dec 12, 2025 | 67.00 | 69.75 | 66.24 | 67.60 | 67.60 | 4.00% | 1,442 |
| Dec 11, 2025 | 64.35 | 65.12 | 64.00 | 65.00 | 65.00 | 2.69% | 2,930 |
| Dec 10, 2025 | 64.00 | 66.50 | 62.30 | 63.30 | 63.30 | -2.19% | 297 |
| Dec 9, 2025 | 62.00 | 64.98 | 62.00 | 64.72 | 64.72 | 2.39% | 1,753 |
| Dec 8, 2025 | 65.00 | 65.99 | 63.00 | 63.21 | 63.21 | -4.23% | 1,835 |
| Dec 5, 2025 | 68.00 | 68.00 | 64.20 | 66.00 | 66.00 | -3.30% | 575 |
| Dec 4, 2025 | 67.16 | 69.74 | 66.30 | 68.25 | 68.25 | 0.71% | 383 |
| Dec 3, 2025 | 67.00 | 68.48 | 67.00 | 67.77 | 67.77 | 2.54% | 1,646 |
| Dec 2, 2025 | 65.00 | 69.00 | 65.00 | 66.09 | 66.09 | -1.52% | 3,913 |
| Dec 1, 2025 | 67.50 | 67.50 | 67.00 | 67.11 | 67.11 | -3.31% | 720 |
| Nov 28, 2025 | 69.35 | 69.54 | 66.70 | 69.41 | 69.41 | 0.10% | 2,207 |
| Nov 27, 2025 | 67.01 | 69.34 | 66.94 | 69.34 | 69.34 | -0.93% | 1,250 |