iStreet Network

iStreet Network Ltd Historical Data

NSEBSE

₹45.09

(0.51%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	59.66	59.66	56.82	59.66	1,268	2,79,89,823	4,70,519
09-Dec-2025	56.68	56.68	56.68	56.68	229	55,85,814	98,550
10-Dec-2025	53.85	53.85	53.85	53.85	106	9,69,515	18,004
11-Dec-2025	51.16	51.16	51.16	51.16	129	13,43,001	26,251
12-Dec-2025	48.61	53.71	48.61	49.63	1,002	1,29,80,684	2,56,279
15-Dec-2025	47.15	50.9	47.15	48.99	764	1,14,54,860	2,41,297
16-Dec-2025	48.55	50.89	47.21	48.84	531	46,76,476	96,511
17-Dec-2025	47.86	51	46.4	46.86	486	47,70,501	98,108
18-Dec-2025	47	49.1	44.7	48.13	338	21,69,476	45,245
19-Dec-2025	48.48	48.48	46.1	47.36	311	25,09,669	53,061
22-Dec-2025	47.3	48.5	45.02	45.13	401	36,74,950	79,403
23-Dec-2025	45.13	45.6	42.88	44.86	452	35,69,241	81,553
24-Dec-2025	44.86	45.5	43.51	45.09	243	16,82,805	37,518

iStreet Network: Related NEWS

No Record Found

Invest wise with Expert advice