NSE:ISFT
IntraSoft Technologies Limited Stock Price (Quote)
₹124.40
-1.15 (-0.92%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹112.75 | ₹150.10 | Thursday, 9th May 2024 ISFT.NS stock ended at ₹124.40. This is 0.92% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.77% from a day low at ₹123.80 to a day high of ₹129.70. |
| 90 days | ₹107.50 | ₹191.75 | |
| 52 weeks | ₹107.50 | ₹191.75 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | ₹126.80 | ₹129.70 | ₹123.80 | ₹124.40 | 48 847 |
| May 08, 2024 | ₹124.40 | ₹128.15 | ₹121.15 | ₹125.55 | 79 036 |
| May 07, 2024 | ₹130.25 | ₹130.25 | ₹123.50 | ₹125.25 | 90 159 |
| May 06, 2024 | ₹135.65 | ₹141.00 | ₹128.25 | ₹131.85 | 247 058 |
| May 03, 2024 | ₹128.00 | ₹140.00 | ₹123.85 | ₹132.00 | 475 959 |
| May 02, 2024 | ₹134.40 | ₹135.00 | ₹124.10 | ₹124.50 | 298 929 |
| May 01, 2024 | ₹131.60 | ₹131.60 | ₹131.60 | ₹131.60 | 0 |
| Apr 30, 2024 | ₹132.80 | ₹135.20 | ₹131.20 | ₹131.60 | 42 364 |
| Apr 29, 2024 | ₹136.50 | ₹138.55 | ₹130.95 | ₹132.35 | 60 781 |
| Apr 26, 2024 | ₹135.80 | ₹137.35 | ₹133.45 | ₹136.40 | 96 839 |
| Apr 25, 2024 | ₹141.80 | ₹142.00 | ₹130.80 | ₹134.40 | 133 416 |
| Apr 24, 2024 | ₹144.35 | ₹145.70 | ₹139.05 | ₹141.60 | 213 871 |
| Apr 23, 2024 | ₹142.40 | ₹150.10 | ₹140.20 | ₹146.75 | 534 496 |
| Apr 22, 2024 | ₹119.95 | ₹141.50 | ₹117.80 | ₹140.40 | 598 444 |
| Apr 19, 2024 | ₹115.75 | ₹122.40 | ₹113.80 | ₹117.95 | 70 905 |
| Apr 18, 2024 | ₹115.80 | ₹122.40 | ₹114.15 | ₹116.05 | 45 867 |
| Apr 16, 2024 | ₹113.00 | ₹118.65 | ₹113.00 | ₹116.25 | 23 458 |
| Apr 15, 2024 | ₹117.90 | ₹117.90 | ₹112.75 | ₹115.30 | 42 010 |
| Apr 12, 2024 | ₹120.05 | ₹125.75 | ₹115.65 | ₹117.90 | 86 428 |
| Apr 11, 2024 | ₹121.30 | ₹121.30 | ₹121.30 | ₹121.30 | 0 |
| Apr 10, 2024 | ₹122.80 | ₹122.80 | ₹119.25 | ₹120.65 | 38 386 |
| Apr 09, 2024 | ₹127.80 | ₹127.80 | ₹120.70 | ₹121.30 | 66 298 |
| Apr 08, 2024 | ₹128.00 | ₹130.95 | ₹124.15 | ₹125.50 | 39 849 |
| Apr 05, 2024 | ₹127.95 | ₹131.15 | ₹124.00 | ₹126.55 | 77 009 |
| Apr 04, 2024 | ₹126.75 | ₹128.15 | ₹123.00 | ₹125.55 | 50 315 |
