IST

IST Ltd Historical Data

NSEBSE

₹779.45

(1.80%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	813.15	828.5	784	805	108	6,62,688	625
26-Nov-2025	805.05	819.7	795	799.1	97	5,88,403	611
27-Nov-2025	806	812.4	799.7	803.1	36	1,86,991	185
28-Nov-2025	803.5	818.9	790.55	802.4	40	2,02,943	214
01-Dec-2025	802.4	814	791	800.45	66	3,07,309	326
02-Dec-2025	802.85	815	789.95	793.15	49	2,97,592	245
03-Dec-2025	795.05	800.8	785.05	799.1	42	1,52,117	70
04-Dec-2025	799.1	800	780.75	800	25	1,74,612	176
05-Dec-2025	791	805.95	790.05	796.1	53	4,89,757	407
08-Dec-2025	785	810	760	801.95	176	15,61,373	1,578
09-Dec-2025	801.95	801.95	770.5	788.4	119	8,49,296	764
10-Dec-2025	795.15	803	778	790.45	68	7,04,733	703
11-Dec-2025	804.9	818.75	780.1	783.5	86	3,84,685	376
12-Dec-2025	783.5	798.95	780.8	797.1	60	2,48,716	278
15-Dec-2025	798.95	798.95	775	786.45	54	2,43,464	247
16-Dec-2025	786.55	797	740.1	777.4	156	11,46,873	1,167
17-Dec-2025	796	796	755.5	768.6	97	6,84,221	671
18-Dec-2025	776.45	789.9	745	750.8	69	8,95,101	1,044
19-Dec-2025	760	780.05	750.55	762.5	66	2,02,297	178
22-Dec-2025	773.25	784.9	752.5	770.55	55	5,27,462	595
23-Dec-2025	776.95	785	755	765.7	51	3,09,672	293
24-Dec-2025	797.9	797.9	753.8	779.45	54	4,69,658	480

IST: Related NEWS

No Record Found

Invest wise with Expert advice