IST

IST Ltd Historical Data

NSEBSE

₹845.05

(-2.57%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	876.05	884.95	860	872.45	63	2,41,320	151
16-Oct-2025	873	886.1	870	870.25	35	3,01,642	290
17-Oct-2025	871.05	882	871.05	880.1	46	5,83,364	436
20-Oct-2025	865.15	897	865.15	894.15	82	7,32,732	603
21-Oct-2025	894.15	897.3	883.05	890.95	41	4,09,185	387
23-Oct-2025	888.25	896.7	885.1	885.55	79	5,65,616	416
24-Oct-2025	890.1	900	886.05	894.3	84	9,07,716	877
27-Oct-2025	882.1	889.95	855	875.35	172	10,38,854	924
28-Oct-2025	856	878.85	856	870.6	106	8,48,910	609
29-Oct-2025	860.2	879.7	860.2	866.8	94	4,31,985	304
30-Oct-2025	866.8	880	860.1	879.35	59	4,82,026	452
31-Oct-2025	867.1	879.9	867.1	870.65	52	2,41,381	196
03-Nov-2025	875.25	889.9	860.1	862.75	122	11,01,581	688
04-Nov-2025	863.15	876.35	860	863.8	68	6,94,936	458
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

IST: Related NEWS

No Record Found

Invest wise with Expert advice