BSE - Delayed Quote INR

Ishaan Infrastructures and Shelters Limited (IISL.BO)

6.87
-0.03
(-0.43%)
At close: 1:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.876.876.876.876.871,000
May 8, 20256.906.906.906.906.901,000
May 7, 20256.906.906.906.906.9040,000
May 6, 20257.037.036.906.906.9010,224
May 5, 20257.057.057.047.047.0419,046
May 2, 20257.317.317.187.187.1819,500
Apr 30, 20257.207.337.157.327.322,675
Apr 29, 20257.147.207.147.207.202,215
Apr 28, 20257.007.147.007.147.143,941
Apr 25, 20257.157.157.107.147.1420,195
Apr 24, 20257.307.307.157.157.1573,847
Apr 23, 20256.957.206.957.207.2060,252
Apr 22, 20257.067.066.817.067.0676,485
Apr 21, 20256.936.936.936.936.9317,096
Apr 17, 20256.806.806.806.806.801,123
Apr 16, 20256.676.676.676.676.671,926
Apr 15, 20256.546.546.546.546.5445,793
Apr 11, 20256.426.426.426.426.4211,400
Apr 9, 20256.326.476.056.306.3092,521
Apr 8, 20256.016.216.016.206.206,108
Apr 7, 20256.056.055.555.975.9739,558
Apr 4, 20255.485.815.425.775.7743,022
Apr 3, 20255.515.605.505.545.5429,717
Apr 2, 20255.235.465.225.405.409,736
Apr 1, 20255.275.274.675.225.2239,721
Mar 28, 20254.905.354.855.145.1454,258
Mar 27, 20256.456.455.105.105.10143,006
Mar 26, 20256.356.436.336.376.376,258
Mar 25, 20256.396.455.876.146.1419,673
Mar 24, 20257.007.006.006.216.21121,612
Mar 21, 20257.557.556.647.007.009,019
Mar 20, 20257.007.416.907.307.30554
Mar 19, 20257.007.016.857.007.0020,851
Mar 18, 20257.007.576.647.107.1010,920
Mar 17, 20257.747.746.617.087.088,131
Mar 13, 20257.897.897.257.597.591,288
Mar 12, 20257.857.857.107.117.1111,940
Mar 11, 20257.377.707.377.657.65140,162
Mar 10, 20257.027.386.387.377.3738,200
Mar 7, 20257.507.505.717.107.10185,169
Mar 6, 20257.777.775.916.926.92452,220
Mar 5, 20258.739.387.287.387.38230,499
Mar 4, 20259.099.508.259.099.0916,804
Mar 3, 20258.159.507.309.099.0938,137
Feb 28, 20259.029.028.338.708.703,810
Feb 27, 20258.179.448.179.029.023,652
Feb 25, 20259.229.259.229.259.251,234
Feb 24, 20259.549.549.109.229.227,797
Feb 21, 20259.499.498.509.439.434,574
Feb 20, 20259.509.858.619.099.0919,405
Feb 19, 20259.8710.159.259.619.6137,041
Feb 18, 20259.209.958.329.879.8711,490
Feb 17, 20258.419.308.139.099.092,442
Feb 14, 20259.699.698.609.069.064,184
Feb 13, 20259.909.908.139.159.1510,335
Feb 12, 20258.869.908.409.539.535,299
Feb 11, 20259.609.798.869.499.491,114
Feb 10, 20259.509.639.319.609.602,320
Feb 7, 20259.6010.359.209.509.507,476
Feb 6, 20259.799.799.119.469.4640,916
Feb 5, 20259.499.689.019.199.1999,680
Feb 4, 20258.909.238.788.978.9740,908
Feb 3, 20258.928.928.518.738.7346,373
Feb 1, 20259.759.758.568.848.84105,381
Jan 31, 20259.599.599.509.519.512,021
Jan 30, 202510.2010.209.509.599.5913,096
Jan 29, 20259.2410.088.519.589.5862,015
Jan 28, 20259.409.809.009.249.243,306
Jan 27, 20259.509.508.999.169.162,780
Jan 24, 20258.609.408.609.319.3144,898
Jan 23, 20259.269.268.138.588.58114,250
Jan 22, 20259.309.308.409.039.0338,608
Jan 21, 20259.779.779.009.249.2414,191
Jan 20, 20259.999.999.149.759.7540,382
Jan 17, 202510.1710.179.509.789.7871,781
Jan 16, 202510.4310.509.8210.1710.1791,525
Jan 15, 20259.7010.509.4010.2510.2559,536
Jan 14, 20259.3710.459.0210.1710.1710,290
Jan 13, 20259.6610.608.779.619.6129,847
Jan 10, 202510.5010.509.519.669.664,494
Jan 9, 20259.9710.309.3510.2910.293,957
Jan 8, 202510.0210.649.909.949.9411,069
Jan 7, 202510.0510.499.819.999.99114,038
Jan 6, 202510.5011.359.769.819.8138,252
Jan 3, 20259.3010.609.3010.5010.50317,413
Jan 2, 20258.779.758.779.669.668,628
Jan 1, 20259.799.799.309.369.3616,220
Dec 31, 20248.909.858.339.559.5528,102
Dec 30, 20249.409.458.519.059.0530,176