IST

IST Ltd Historical Data

NSEBSE

₹790.05

(-1.24%)

Dec 5, 2025|11:01:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	878.25	878.25	860.2	864.95	55	1,71,702	154
07-Nov-2025	861.1	870	860	863.75	64	7,43,961	535
10-Nov-2025	860.65	885	860	874.15	56	3,13,089	316
11-Nov-2025	880	880	855	868.2	57	4,75,803	489
12-Nov-2025	870	874.95	860	869.85	34	7,90,585	871
13-Nov-2025	870.05	870.05	860	867.3	67	2,96,718	256
14-Nov-2025	861.05	865.4	828.15	845.05	110	7,63,093	734
17-Nov-2025	845.95	850.85	824.55	841.9	84	7,13,651	560
18-Nov-2025	859.05	859.05	841	852.95	57	1,58,085	127
19-Nov-2025	852.95	855	828.5	848.95	34	2,83,033	277
20-Nov-2025	848.95	848.95	830.55	835.3	71	4,22,185	391
21-Nov-2025	839.45	863	830	833.25	31	72,055	52
24-Nov-2025	833.25	839	805	828.55	71	6,16,692	638
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

IST: Related NEWS

No Record Found

Invest wise with Expert advice