iStreet Network

iStreet Network Ltd Historical Data

NSEBSE

₹56.82

(4.99%)

Dec 5, 2025|12:00:00 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	72.15	72.15	65.29	65.29	1,818	2,74,26,340	3,94,867
07-Nov-2025	62.03	62.03	62.03	62.03	277	41,54,087	66,969
10-Nov-2025	58.93	58.93	58.93	58.93	217	33,83,348	57,413
11-Nov-2025	55.99	55.99	55.99	55.99	126	4,84,033	8,645
12-Nov-2025	53.2	58.78	53.2	58.78	1,266	3,48,69,355	6,47,735
13-Nov-2025	61.71	61.71	55.85	55.85	1,941	3,66,65,820	6,21,598
14-Nov-2025	53.06	54.8	53.06	53.06	270	59,68,536	1,12,315
17-Nov-2025	50.41	50.41	50.41	50.41	248	41,66,537	82,653
18-Nov-2025	47.89	47.89	47.89	47.89	157	23,19,264	48,429
19-Nov-2025	45.5	45.5	45.5	45.5	103	5,74,164	12,619
20-Nov-2025	43.23	43.23	43.23	43.23	129	5,27,233	12,196
21-Nov-2025	41.07	41.07	41.07	41.07	215	49,55,177	1,20,652
24-Nov-2025	42.8	43.12	39.02	43.12	959	1,95,64,014	4,70,988
25-Nov-2025	43	45.27	41.9	44.36	825	1,22,50,279	2,77,094
26-Nov-2025	42.25	43.45	42.15	42.41	584	55,43,159	1,30,946
27-Nov-2025	40.29	43.6	40.29	42.7	474	49,05,582	1,21,008
28-Nov-2025	43	44.83	40.76	44.55	561	79,50,878	1,78,593
01-Dec-2025	44	46.77	43.55	46.77	286	51,77,044	1,13,237
02-Dec-2025	49.1	49.1	48	49.1	410	98,67,401	2,00,995
03-Dec-2025	49.1	51.55	49.1	51.55	248	52,24,628	1,03,709
04-Dec-2025	54.12	54.12	54.12	54.12	78	19,48,915	36,011
05-Dec-2025	56.82	56.82	56.82	56.82	72	11,06,342	19,471

iStreet Network: Related NEWS

No Record Found

Invest wise with Expert advice