NSE - Free Realtime Quote INR
Ishan Dyes and Chemicals Limited (ISHANCH.NS)
44.50
-0.86
(-1.90%)
As of 1:01:44 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 44.65 | 45.00 | 43.71 | 44.50 | 44.50 | 3,116 |
| May 22, 2025 | 45.01 | 47.06 | 44.10 | 45.36 | 45.36 | 9,635 |
| May 21, 2025 | 42.99 | 48.40 | 42.00 | 45.00 | 45.00 | 40,354 |
| May 20, 2025 | 44.29 | 44.29 | 42.26 | 42.77 | 42.77 | 5,948 |
| May 19, 2025 | 43.25 | 46.00 | 42.90 | 44.23 | 44.23 | 6,742 |
| May 16, 2025 | 43.00 | 43.60 | 42.01 | 42.51 | 42.51 | 2,245 |
| May 15, 2025 | 42.36 | 43.90 | 41.41 | 42.17 | 42.17 | 11,751 |
| May 14, 2025 | 42.60 | 45.94 | 41.00 | 42.37 | 42.37 | 26,498 |
| May 13, 2025 | 38.84 | 48.36 | 38.84 | 41.83 | 41.83 | 169,411 |
| May 12, 2025 | 38.60 | 40.79 | 38.51 | 40.30 | 40.30 | 6,606 |
| May 9, 2025 | 36.66 | 38.80 | 36.65 | 37.82 | 37.82 | 1,130 |
| May 8, 2025 | 37.81 | 40.74 | 36.79 | 38.20 | 38.20 | 9,006 |
| May 7, 2025 | 37.25 | 37.81 | 36.00 | 37.75 | 37.75 | 1,881 |
| May 6, 2025 | 38.45 | 38.45 | 37.00 | 37.49 | 37.49 | 3,800 |
| May 5, 2025 | 38.52 | 39.00 | 38.00 | 38.45 | 38.45 | 7,102 |
| May 2, 2025 | 38.26 | 39.05 | 37.00 | 38.53 | 38.53 | 3,489 |
| Apr 30, 2025 | 38.95 | 38.95 | 38.03 | 38.26 | 38.26 | 1,241 |
| Apr 29, 2025 | 39.37 | 39.59 | 38.21 | 38.82 | 38.82 | 3,496 |
| Apr 28, 2025 | 38.66 | 39.04 | 37.85 | 38.98 | 38.98 | 2,309 |
| Apr 25, 2025 | 39.62 | 39.65 | 38.15 | 38.32 | 38.32 | 2,090 |
| Apr 24, 2025 | 39.40 | 40.49 | 39.00 | 39.84 | 39.84 | 5,408 |
| Apr 23, 2025 | 40.36 | 41.38 | 38.11 | 38.98 | 38.98 | 17,420 |
| Apr 22, 2025 | 40.43 | 40.88 | 40.12 | 40.76 | 40.76 | 5,118 |
| Apr 21, 2025 | 40.19 | 41.05 | 40.00 | 40.12 | 40.12 | 2,319 |
| Apr 17, 2025 | 40.32 | 41.00 | 39.74 | 39.92 | 39.92 | 6,070 |
| Apr 16, 2025 | 41.07 | 41.50 | 40.10 | 40.33 | 40.33 | 2,484 |
| Apr 15, 2025 | 40.82 | 42.00 | 40.06 | 41.71 | 41.71 | 28,626 |
| Apr 11, 2025 | 39.16 | 40.48 | 39.02 | 40.02 | 40.02 | 4,171 |
| Apr 9, 2025 | 39.29 | 39.98 | 37.96 | 38.69 | 38.69 | 4,728 |
| Apr 8, 2025 | 39.49 | 41.95 | 38.27 | 38.79 | 38.79 | 17,505 |
| Apr 7, 2025 | 39.04 | 39.04 | 36.77 | 38.14 | 38.14 | 14,346 |
| Apr 4, 2025 | 39.31 | 43.01 | 39.07 | 39.82 | 39.82 | 80,689 |
| Apr 3, 2025 | 39.75 | 41.67 | 39.75 | 40.21 | 40.21 | 32,613 |
| Apr 2, 2025 | 41.70 | 42.58 | 39.35 | 40.68 | 40.68 | 67,192 |
| Apr 1, 2025 | 39.76 | 46.77 | 38.50 | 40.95 | 40.95 | 177,794 |
| Mar 28, 2025 | 40.00 | 41.51 | 37.00 | 39.73 | 39.73 | 96,168 |
| Mar 27, 2025 | 38.29 | 39.86 | 37.41 | 37.99 | 37.99 | 47,800 |
| Mar 26, 2025 | 39.12 | 43.62 | 38.20 | 38.31 | 38.31 | 24,748 |
| Mar 25, 2025 | 45.00 | 45.00 | 38.10 | 40.12 | 40.12 | 55,071 |
| Mar 24, 2025 | 44.00 | 45.00 | 41.63 | 42.08 | 42.08 | 41,395 |