IST

IST Ltd Historical Data

NSEBSE

₹902.8

(0.80%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	925	928.7	920.4	921.9	35	5,43,535	517
25-Jul-2025	927.95	927.95	904	912.8	102	7,80,071	533
28-Jul-2025	912.8	919.1	900.5	904.6	85	8,75,582	700
29-Jul-2025	918.85	921.25	904	910.6	69	6,14,224	545
30-Jul-2025	914	916.5	895	899.05	55	5,47,639	401
31-Jul-2025	899.1	912.95	880	904.75	38	2,17,058	173
01-Aug-2025	909.7	910	890.35	901.25	34	3,46,761	276
04-Aug-2025	910	914	891.1	913.85	44	3,14,450	240
05-Aug-2025	905	905	893.4	902.6	23	2,66,487	283
06-Aug-2025	904.9	904.9	885	895.5	52	8,20,022	864
07-Aug-2025	900	918	846.2	869.9	117	8,81,526	639
08-Aug-2025	874.25	903	874.25	901	47	2,96,430	235
11-Aug-2025	903.45	903.45	868	875.75	117	13,06,677	1,011
12-Aug-2025	874.45	896.9	874.45	882	37	1,69,899	98
13-Aug-2025	881	896.95	872	884.8	48	5,76,027	414
14-Aug-2025	915	931.2	885	892	176	18,91,218	1,374
18-Aug-2025	892	915	890	892.15	138	10,17,373	760
19-Aug-2025	891	906	870	889.75	154	8,07,976	379
20-Aug-2025	902.95	902.95	889.05	895.1	51	4,40,910	379
21-Aug-2025	900	909	886	895.6	42	7,62,596	570
22-Aug-2025	904.9	904.9	892.05	902.8	54	4,33,221	370

IST: Related NEWS

No Record Found

Invest wise with Expert advice