IST

IST Ltd Historical Data

NSEBSE

₹901.25

(-0.39%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	937.15	965.1	925.6	933.7	144	8,06,673	478
04-Jul-2025	926.1	958.95	922	931.15	177	13,98,287	1,001
07-Jul-2025	954.1	954.1	929.35	941.75	158	9,98,733	544
08-Jul-2025	938	958.05	930	941.55	139	20,42,464	1,546
09-Jul-2025	948	949.75	920	927.85	131	12,27,325	1,045
10-Jul-2025	920	938.05	919.95	930.05	147	6,68,948	372
11-Jul-2025	917.55	938.9	917.55	928.1	117	4,60,516	260
14-Jul-2025	937.9	937.9	919	931.45	63	5,46,148	415
15-Jul-2025	921.05	936.55	921.05	926.2	119	6,04,007	463
16-Jul-2025	934.95	934.95	921	922.45	47	2,88,336	262
17-Jul-2025	922	938.9	922	924.95	70	7,10,456	359
18-Jul-2025	935.5	935.5	910	925.3	62	9,64,444	836
21-Jul-2025	927	932.05	910.3	920	98	6,03,911	430
22-Jul-2025	920	930.55	920	929.45	73	3,97,225	259
23-Jul-2025	921.6	929.2	913	927.05	52	4,33,247	323
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

IST: Related NEWS

No Record Found

Invest wise with Expert advice