iStreet Network

iStreet Network Ltd Historical Data

NSEBSE

₹20.43

(4.93%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	20.01	20.01	20.01	20.01	14	85,942	4,295
29-Aug-2025	20.41	20.41	20.41	20.41	35	11,10,161	54,393
01-Sep-2025	20.81	20.81	20.81	20.81	29	13,97,724	67,166
02-Sep-2025	20.4	21.22	20.4	21.22	230	1,54,52,474	7,38,957
03-Sep-2025	20.8	20.8	20.8	20.8	165	47,41,921	2,27,977
04-Sep-2025	20.39	20.39	20.39	20.39	49	2,98,529	14,641
05-Sep-2025	19.99	19.99	19.99	19.99	38	2,69,205	13,467
08-Sep-2025	19.6	19.6	19.6	19.6	49	3,68,068	18,779
09-Sep-2025	19.21	19.21	19.21	19.21	32	5,23,145	27,233
10-Sep-2025	18.83	18.83	18.83	18.83	34	3,17,888	16,882
11-Sep-2025	18.46	18.46	18.46	18.46	22	25,290	1,370
12-Sep-2025	18.1	18.1	18.1	18.1	22	6,05,571	33,457
15-Sep-2025	17.2	17.2	17.2	17.2	58	10,12,288	58,854
16-Sep-2025	16.34	16.34	16.34	16.34	37	1,89,870	11,620
17-Sep-2025	15.53	15.53	15.53	15.53	39	1,51,728	9,770
18-Sep-2025	14.76	16.3	14.76	15.27	722	1,24,72,197	8,25,398
19-Sep-2025	15.13	16.03	15.13	16.03	151	11,99,639	75,034
22-Sep-2025	16.83	16.83	16.83	16.83	22	1,11,667	6,635
23-Sep-2025	17.67	17.67	17.67	17.67	21	77,960	4,412
24-Sep-2025	18.55	18.55	18.55	18.55	23	1,54,336	8,320
25-Sep-2025	19.47	19.47	19.47	19.47	30	1,86,230	9,565

iStreet Network: Related NEWS

No Record Found

Invest wise with Expert advice