Ishaan Infrastru

Ishaan Infrastructure & Shelters Ltd Historical Data

NSEBSE

₹10.9

(2.93%)

Dec 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	11	11.42	10.61	10.78	57	11,82,638	1,04,211
19-Nov-2025	11	11.3	10.31	10.63	27	1,32,087	12,362
20-Nov-2025	10.2	11.16	10.2	10.4	76	7,08,211	66,139
21-Nov-2025	10.66	10.66	9.91	9.92	41	3,35,201	33,620
24-Nov-2025	9.95	10	9.52	10	14	35,481	3,571
25-Nov-2025	10.05	10.5	10.05	10.5	48	1,50,389	14,366
26-Nov-2025	10.99	10.99	10.5	10.5	9	1,163	110
27-Nov-2025	10.71	10.95	10.1	10.74	20	61,935	5,978
28-Nov-2025	11.15	11.15	10.25	10.65	12	6,156	559
01-Dec-2025	10.7	11.03	10.21	10.84	22	14,512	1,338
02-Dec-2025	10.4	11.38	10.4	10.48	47	4,67,649	20,938
03-Dec-2025	10.51	11	10.21	10.81	67	16,75,438	80,425
04-Dec-2025	10.81	10.97	10.35	10.37	26	2,60,011	22,601
05-Dec-2025	10.85	11.35	10.25	10.69	39	4,03,842	36,510
08-Dec-2025	11.3	11.3	10.79	11.28	57	3,19,679	24,796
09-Dec-2025	12.34	12.35	10.26	10.55	63	8,64,609	70,180
10-Dec-2025	10.89	11.34	10.3	11.12	54	1,14,907	5,062
11-Dec-2025	12.17	12.19	11.07	12.03	96	8,78,729	45,479
12-Dec-2025	12.31	12.88	11.36	12.51	63	3,46,439	17,606
15-Dec-2025	12.65	13.48	11.51	11.89	98	6,84,342	36,634
16-Dec-2025	12.47	12.47	11	11.14	48	1,60,098	12,240
17-Dec-2025	11	11	10.59	10.59	28	35,121	3,309
18-Dec-2025	10.48	11.1	10.28	10.9	25	2,31,574	21,230

Ishaan Infrastru: Related NEWS

No Record Found

Invest wise with Expert advice