IST

IST Ltd Historical Data

NSEBSE

₹868.05

(-3.06%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	890	905	890	901.55	63	22,00,085	2,260
04-Sep-2025	896.9	901.55	883	888.8	53	2,94,695	283
05-Sep-2025	899.9	915	896	902.95	76	9,16,795	656
08-Sep-2025	901.45	913.15	900.05	900.8	178	19,71,088	1,607
09-Sep-2025	890.1	912.4	890.1	903.2	96	6,35,459	499
10-Sep-2025	910	915	899	908.65	123	9,38,715	783
11-Sep-2025	914.75	914.75	885	888.25	155	12,27,967	1,053
12-Sep-2025	905.5	914	895	907.6	124	20,38,66,864	2,31,188
15-Sep-2025	907.6	915	897	902.15	89	10,47,898	988
16-Sep-2025	910	914.95	883	907.4	151	11,02,591	948
17-Sep-2025	908.05	914.05	900.1	901.35	76	5,68,659	364
18-Sep-2025	902.05	914	900	909.6	67	5,97,267	605
19-Sep-2025	911	911	900	904.45	65	3,85,938	324
22-Sep-2025	905	908.5	893.05	895.7	53	3,34,090	280
23-Sep-2025	913	913	890.1	901.65	53	3,73,945	313
24-Sep-2025	892.3	902	890	898.7	50	14,16,330	1,520
25-Sep-2025	883.8	893.8	875	884.35	116	8,07,515	592
26-Sep-2025	885.05	896.75	885	891.3	55	4,18,033	426
29-Sep-2025	892	898	882	884	38	2,56,052	248
30-Sep-2025	877.6	895.5	877.6	895.45	40	2,21,897	218
01-Oct-2025	895	895	845	868.05	100	16,31,327	1,318

IST: Related NEWS

No Record Found

Invest wise with Expert advice