NSE - Delayed Quote INR

IntraSoft Technologies Limited (ISFT.NS)

97.07
+2.35
+(2.48%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202593.95102.9990.0597.0797.0723,713
May 8, 202595.6096.0692.6994.7294.7211,696
May 7, 202593.0095.8991.2094.2194.2145,487
May 6, 2025102.50102.5092.8194.4494.4465,907
May 5, 2025102.00102.4098.15101.20101.205,363
May 2, 2025103.00103.0099.20100.64100.648,682
Apr 30, 2025104.20104.20100.60101.28101.287,591
Apr 29, 2025103.75104.00101.00103.07103.078,087
Apr 28, 2025102.65104.40100.70101.68101.6811,411
Apr 25, 2025108.00108.56102.00102.80102.8028,644
Apr 24, 2025107.09110.00105.56107.65107.6543,500
Apr 23, 2025108.59109.98105.97108.64108.6414,635
Apr 22, 2025108.00112.50107.10107.80107.8054,803
Apr 21, 2025104.00110.00102.00108.81108.8188,425
Apr 17, 2025102.60104.48102.00102.62102.6229,120
Apr 16, 2025102.28104.75102.00102.23102.2320,278
Apr 15, 2025101.00103.00100.33102.28102.2817,825
Apr 11, 2025100.03101.8597.7098.6698.6614,801
Apr 9, 202597.2699.4296.2998.0598.058,090
Apr 8, 2025100.00101.9995.5298.0798.0720,992
Apr 7, 202594.0099.9090.1596.9296.9266,669
Apr 4, 2025103.00103.0097.4199.8799.8722,658
Apr 3, 202599.00104.2198.73101.99101.9925,135
Apr 2, 202597.23102.0193.30100.34100.3428,140
Apr 1, 202593.3097.4893.2996.1996.1917,897
Mar 28, 202599.99104.0090.1192.1092.10120,843
Mar 27, 202599.77102.9197.3298.6998.6954,359
Mar 26, 2025105.95105.9599.46100.24100.2431,974
Mar 25, 2025109.70109.70104.01104.96104.9632,645
Mar 24, 2025112.89112.89106.00107.02107.0268,951
Mar 21, 2025108.95110.00107.15109.34109.3435,814
Mar 20, 202597.90115.2897.90106.19106.19781,624
Mar 19, 202595.9199.0094.0096.0796.0728,866
Mar 18, 202593.5793.5793.5793.5793.57-
Mar 17, 202594.5097.2990.3093.5793.5750,412
Mar 13, 202594.31100.5194.3195.3995.3931,105
Mar 12, 202599.0099.0094.6895.9595.9516,867
Mar 11, 2025100.30102.9995.0196.3396.3336,264
Mar 10, 2025104.20107.45101.31101.44101.4420,547
Mar 7, 2025109.30110.00103.30104.61104.6127,470
Mar 6, 2025104.15107.00102.23106.18106.1848,240
Mar 5, 2025103.50103.5099.05101.21101.2131,583
Mar 4, 202598.00103.9494.03100.55100.5527,485
Mar 3, 2025105.00105.0095.0098.8698.8657,365
Feb 28, 2025112.01112.51100.11103.70103.7026,904
Feb 27, 2025116.75117.06108.50109.30109.3013,564
Feb 25, 2025115.00117.79112.16114.55114.5553,668
Feb 24, 2025113.00116.60109.21115.89115.8912,079
Feb 21, 2025114.12118.99112.20113.39113.3914,806
Feb 20, 2025114.26118.95114.26116.59116.5913,433
Feb 19, 2025114.49117.95110.09115.93115.939,346
Feb 18, 2025120.00121.92109.00111.42111.4241,317
Feb 17, 2025124.69124.69113.60119.03119.0363,706
Feb 14, 2025131.49131.49120.50122.36122.3650,259
Feb 13, 2025124.18129.90124.18128.06128.0629,736
Feb 12, 2025128.94128.95122.40125.42125.4221,587
Feb 11, 2025133.42133.46123.12125.24125.2410,364
Feb 10, 2025132.35135.79128.32129.96129.9611,998
Feb 7, 2025136.79136.88131.00134.35134.3515,682
Feb 6, 2025130.01138.80129.00133.82133.8221,889
Feb 5, 2025131.98132.00128.06130.37130.3714,727
Feb 4, 2025129.50133.81127.59130.67130.6710,025
Feb 3, 2025131.49133.03126.01130.80130.8018,725
Feb 1, 2025126.50131.44126.50129.83129.836,445
Jan 31, 2025128.25133.00125.30127.13127.1331,717
Jan 30, 2025132.90132.90128.62130.39130.397,265
Jan 29, 2025128.01134.01128.01129.72129.7214,326
Jan 28, 2025134.50134.50125.11127.60127.6017,776
Jan 27, 2025130.72134.84125.90131.27131.2740,772
Jan 24, 2025135.83135.83130.00130.72130.7210,380
Jan 23, 2025132.49137.90129.08132.72132.7228,496
Jan 22, 2025139.00139.00129.34130.57130.5728,966
Jan 21, 2025143.00146.91134.20136.29136.2919,102
Jan 20, 2025143.55146.65137.06142.78142.7827,445
Jan 17, 2025141.00143.90137.05138.71138.7115,121
Jan 16, 2025138.21144.01134.41142.67142.6728,645
Jan 15, 2025137.00137.00133.00135.41135.4119,657
Jan 14, 2025136.87138.79132.56134.40134.4019,920
Jan 13, 2025130.00146.70127.48134.18134.1884,473
Jan 10, 2025138.15138.95130.20131.46131.4627,240
Jan 9, 2025142.88143.01135.29136.09136.0932,022
Jan 8, 2025147.00147.00137.60140.78140.7824,449
Jan 7, 2025148.00148.00138.74142.83142.8326,244
Jan 6, 2025152.00152.91139.42141.36141.3646,511
Jan 3, 2025154.80156.86152.50153.20153.2018,505
Jan 2, 2025153.00157.78153.00154.38154.3862,980
Jan 1, 2025152.00155.65152.00153.20153.2024,771
Dec 31, 2024151.80156.40148.61153.01153.0133,774
Dec 30, 2024153.75153.75148.04149.54149.5449,057
Dec 27, 2024153.65155.00152.20153.27153.2736,369
Dec 26, 2024158.30158.40150.56151.38151.3850,902
Dec 24, 2024150.00167.85148.91156.74156.74267,269
Dec 23, 2024159.99159.99147.00148.88148.8852,270
Dec 20, 2024167.69168.89155.11157.05157.0566,711
Dec 19, 2024158.60173.00155.73164.38164.38167,720
Dec 18, 2024166.51173.58155.05161.94161.94180,266
Dec 17, 2024157.99174.50157.00168.06168.06385,114
Dec 16, 2024168.00168.70156.45157.12157.12117,898
Dec 13, 2024158.21164.00154.00162.07162.07102,379
Dec 12, 2024157.99162.00154.50158.21158.2140,967
Dec 11, 2024151.25159.10151.00154.83154.8325,253
Dec 10, 2024157.80157.80152.10154.07154.0730,836
Dec 9, 2024148.00153.39143.00153.39153.3955,643
Dec 6, 2024148.00148.00144.00146.09146.0910,315
Dec 5, 2024146.06148.86143.10144.14144.147,164
Dec 4, 2024146.90148.00141.00145.16145.1614,082
Dec 3, 2024139.95146.15136.00144.34144.3431,556
Dec 2, 2024132.56139.98132.10139.20139.2012,337
Nov 29, 2024134.98136.00132.25133.92133.926,962
Nov 28, 2024139.80139.80132.00133.01133.019,711
Nov 27, 2024138.50140.00136.00137.13137.138,719
Nov 26, 2024140.00143.00137.00138.55138.553,878
Nov 25, 2024140.05145.12138.81140.02140.0212,031
Nov 22, 2024130.50138.81130.50138.81138.8116,930
Nov 21, 2024134.50138.50132.05132.20132.205,889
Nov 19, 2024141.45141.50135.00135.88135.888,560
Nov 18, 2024142.00142.00135.00136.33136.337,440
Nov 14, 2024142.55142.55135.00139.37139.3725,545
Nov 13, 2024143.00143.00134.05135.77135.7735,577
Nov 12, 2024140.40143.50139.50139.71139.7111,421
Nov 11, 2024140.07146.45140.07142.31142.315,893
Nov 8, 2024147.00147.00142.05142.79142.7913,188
Nov 7, 2024148.25149.50143.00143.87143.8713,609
Nov 6, 2024144.75146.90144.75146.45146.459,023
Nov 5, 2024145.00146.90144.20144.75144.755,693
Nov 4, 2024150.99150.99141.00145.09145.093,945
Nov 1, 2024149.10150.45144.00146.95146.9510,755
Oct 31, 2024146.90147.00143.00144.86144.864,358
Oct 30, 2024143.00147.89143.00145.94145.944,880
Oct 29, 2024146.90147.90142.51143.07143.075,787
Oct 28, 2024145.00148.00138.05146.88146.8816,098
Oct 25, 2024141.96147.50138.05141.79141.7916,664
Oct 24, 2024148.00148.00142.06144.83144.838,975
Oct 23, 2024138.00148.80138.00144.13144.1319,265
Oct 22, 2024148.00151.38141.50143.31143.3156,558
Oct 21, 2024151.30152.00147.00148.26148.2623,942
Oct 18, 2024144.99151.34136.93151.34151.3429,689
Oct 17, 2024142.08145.00140.90144.14144.1414,412
Oct 16, 2024144.80144.95141.00142.08142.0813,269
Oct 15, 2024144.90147.87140.70141.00141.0019,274
Oct 14, 2024148.00151.70142.26144.42144.4213,127
Oct 11, 2024146.00148.85145.02146.59146.594,919
Oct 10, 2024145.60149.90142.00145.93145.934,722
Oct 9, 2024143.99148.94140.10145.60145.6011,514
Oct 8, 2024144.99144.99136.75143.89143.896,937
Oct 7, 2024154.87154.87142.63143.95143.9521,996
Oct 4, 2024155.78155.78148.05150.14150.147,682
Oct 3, 2024154.00157.03151.00152.72152.7220,989
Oct 1, 2024156.90160.60151.00157.43157.4332,427
Sep 30, 2024152.20156.00147.55154.96154.9616,294
Sep 27, 2024157.00158.70152.00153.36153.3620,119
Sep 26, 2024164.00164.00156.00156.60156.6019,989
Sep 25, 2024159.95165.00158.00162.21162.2187,171
Sep 24, 2024157.97161.25151.45158.77158.7760,674
Sep 23, 2024155.00160.00152.00153.97153.9773,124
Sep 20, 2024159.80159.80152.05157.87157.8768,643
Sep 19, 2024162.80164.00153.90158.20158.2048,011
Sep 18, 2024161.70163.01158.55162.01162.0143,828
Sep 17, 2024160.65163.50155.50158.55158.5522,109
Sep 16, 2024163.00166.90157.55160.65160.6573,078
Sep 13, 2024167.75168.30162.00165.12165.1263,755
Sep 12, 2024168.46169.90162.00166.52166.52126,259
Sep 11, 2024175.95175.95167.25168.46168.4671,971
Sep 10, 2024174.78182.50166.02175.07175.07209,548
Sep 9, 2024174.95182.02170.86174.76174.76206,091
Sep 6, 2024181.26181.37172.99174.95174.95350,706
Sep 5, 2024176.95189.00176.80181.39181.391,031,295
Sep 4, 2024176.50181.50173.30176.03176.03537,215
Sep 3, 2024177.00191.71170.10179.31179.311,870,898
Sep 2, 2024154.00179.40152.71175.84175.843,864,070
Aug 30, 2024143.20162.00140.15153.32153.322,362,821
Aug 29, 2024142.69144.50140.00141.74141.74136,367
Aug 28, 2024149.99149.99140.60141.44141.44365,875
Aug 27, 2024135.00153.00133.98150.17150.171,471,593
Aug 26, 2024138.00138.00132.00133.77133.7733,533
Aug 23, 2024138.65138.99132.91133.73133.7336,461
Aug 22, 2024139.00143.99136.85138.02138.02132,715
Aug 21, 2024137.43139.64135.50137.66137.6686,312
Aug 20, 2024131.80142.75131.75136.46136.46352,057
Aug 19, 2024125.80132.98125.80130.57130.5777,278
Aug 16, 2024126.45130.00124.60125.31125.3182,567
Aug 14, 2024125.15126.90122.61124.45124.4527,068
Aug 13, 2024124.45124.56122.10123.28123.2831,993
Aug 12, 2024123.10125.68122.41123.02123.0250,849
Aug 9, 2024125.55126.48123.41123.84123.8439,915
Aug 8, 2024126.89130.79123.50123.94123.9489,869
Aug 7, 2024126.10127.89123.30124.91124.9129,184
Aug 6, 2024126.00130.80123.17124.00124.00112,659
Aug 5, 2024125.06128.60121.31122.96122.9663,099
Aug 2, 2024132.00132.00128.50128.91128.9148,059
Aug 1, 2024138.40138.40132.00132.16132.1643,447
Jul 31, 2024136.00141.10133.81136.73136.73109,392
Jul 30, 2024136.00138.22133.50133.91133.9150,270
Jul 29, 2024136.94139.00134.80136.33136.3369,212
Jul 26, 2024136.45137.99133.20135.26135.2656,889
Jul 25, 2024129.12140.00129.12135.57135.57128,173
Jul 24, 2024123.44134.00123.44132.45132.4594,642
Jul 23, 2024122.35125.00120.60123.34123.3422,501
Jul 22, 2024124.50127.00122.41123.83123.8328,127
Jul 19, 2024132.84132.84124.20124.90124.9045,981
Jul 18, 2024131.57133.24128.25130.87130.8743,991
Jul 16, 2024133.99135.65130.00131.57131.57122,123
Jul 15, 2024136.30136.30130.83132.69132.6935,434
Jul 12, 2024134.80137.05132.34135.23135.2356,947
Jul 11, 2024138.40140.24130.42133.13133.13167,827
Jul 10, 2024138.90143.95133.51140.26140.26118,598
Jul 9, 2024136.50144.00135.00137.17137.17235,924
Jul 8, 2024135.95139.00130.83133.42133.4289,625
Jul 5, 2024130.50137.50129.01135.61135.61202,039
Jul 4, 2024123.95137.00122.00130.11130.11386,939
Jul 3, 2024125.90127.80123.50123.75123.7540,496
Jul 2, 2024127.00128.60124.02125.44125.4424,961
Jul 1, 2024125.09127.90125.09126.59126.5934,863
Jun 28, 2024123.75126.00123.32125.09125.0928,987
Jun 27, 2024126.73128.80123.12123.75123.7546,595
Jun 26, 2024128.55132.50125.79126.77126.77120,075
Jun 25, 2024123.00130.55123.00127.99127.99264,185
Jun 24, 2024123.50124.49121.13122.44122.4445,367
Jun 21, 2024124.50128.00120.20122.05122.05128,319
Jun 20, 2024124.00127.00122.19124.21124.2142,474
Jun 19, 2024123.60127.70121.50123.95123.9560,981
Jun 18, 2024124.90124.90121.51122.28122.2820,951
Jun 14, 2024123.50124.00122.06123.04123.0421,673
Jun 13, 2024122.00123.17121.51122.48122.4831,358
Jun 12, 2024121.00122.98119.01120.66120.6652,813
Jun 11, 2024121.40121.90117.81120.85120.8549,363
Jun 10, 2024122.25122.30120.05120.66120.6628,521
Jun 7, 2024121.05125.45119.65120.65120.65153,594
Jun 6, 2024118.00123.00117.75120.95120.9541,901
Jun 5, 2024116.05118.25110.80116.45116.4542,375
Jun 4, 2024122.00122.90110.00114.30114.3059,165
Jun 3, 2024126.95127.80120.65122.00122.0038,144
May 31, 2024122.00124.40120.15121.00121.0022,726
May 30, 2024122.40124.90121.50123.75123.7518,184
May 29, 2024121.00124.90121.00122.35122.3521,496
May 28, 2024125.80127.85120.50122.15122.1546,473
May 27, 2024129.25129.90125.00125.80125.8026,938
May 24, 2024131.95132.05128.60128.90128.9032,989
May 23, 2024128.65134.90128.00131.25131.2551,560
May 22, 2024129.40135.00125.55128.00128.00118,149
May 21, 2024127.00130.00121.35127.40127.40117,744
May 17, 2024124.45128.70121.55125.75125.75128,934
May 16, 2024123.95124.80121.10121.90121.9034,581
May 15, 2024125.70127.55121.50122.10122.1060,631
May 14, 2024121.15127.00120.25123.90123.9064,243
May 13, 2024121.60123.90117.05122.05122.0535,294
May 10, 2024126.90126.90118.35119.80119.80145,483
May 9, 2024126.80129.70123.80124.40124.4048,948