UK markets closed

ISF Limited (ISFL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2.0000+0.0100 (+0.50%)
At close: 03:28PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.99002.02001.99002.00002.000035,702
16 May 20242.07002.07001.90001.99001.990060,066
15 May 20241.99002.06001.98002.00002.000067,863
14 May 20242.01002.03001.95002.03002.030060,032
13 May 20241.99002.03001.92001.97001.970042,415
10 May 20241.99002.05001.90001.99001.9900101,583
09 May 20242.02002.04001.92001.94001.940088,421
08 May 20242.07002.07001.92002.01002.010070,407
07 May 20242.05002.10002.00002.03002.0300143,032
06 May 20242.08002.14002.01002.07002.0700104,011
03 May 20242.10002.10002.03002.07002.070096,133
02 May 20242.10002.14002.05002.06002.0600120,652
30 Apr 20242.17002.19002.08002.10002.1000190,782
29 Apr 20242.07002.25002.04002.13002.1300237,771
26 Apr 20242.05002.08002.04002.05002.050081,274
25 Apr 20242.07002.09002.03002.05002.050079,268
24 Apr 20242.06002.10001.93002.03002.030082,729
23 Apr 20242.13002.13002.07002.08002.080058,315
22 Apr 20242.09002.11002.06002.09002.090058,655
19 Apr 20242.12002.12002.03002.08002.080073,988
18 Apr 20242.10002.15002.07002.10002.100083,527
16 Apr 20242.09002.18002.08002.10002.1000102,353
15 Apr 20242.03002.35002.03002.17002.1700163,951
12 Apr 20242.11002.18002.06002.14002.1400103,591
10 Apr 20242.09002.15002.09002.15002.150088,952
09 Apr 20242.19002.19001.93002.08002.0800215,741
08 Apr 20242.31002.34002.07002.12002.1200333,700
05 Apr 20242.40002.49002.24002.29002.2900285,290
04 Apr 20242.13002.29002.13002.29002.2900410,972
03 Apr 20241.96002.13001.95002.09002.0900171,446
02 Apr 20241.95001.95001.90001.95001.950076,132
01 Apr 20241.83001.93001.83001.92001.9200228,058
28 Mar 20241.95001.95001.82001.84001.8400330,609
27 Mar 20242.00002.02001.90001.91001.9100172,355
26 Mar 20241.97002.05001.89001.98001.9800244,280
22 Mar 20241.97002.00001.97002.00002.0000192,730
21 Mar 20241.96002.03001.96001.97001.9700113,863
20 Mar 20242.00002.09001.97002.00002.000055,184
19 Mar 20242.05002.05001.99002.01002.010060,907
18 Mar 20242.06002.10002.04002.05002.050059,134
15 Mar 2024------
14 Mar 20241.99002.08001.85002.03002.0300134,324
13 Mar 20242.17002.21001.95001.99001.9900202,902
12 Mar 20242.19002.20001.93002.13002.1300187,389
11 Mar 20242.20002.25002.10002.11002.110059,287
07 Mar 20242.25002.25002.14002.16002.160088,494
06 Mar 20242.25002.25002.17002.19002.190050,790
05 Mar 20242.22002.27002.19002.22002.220089,121
04 Mar 20242.20002.30002.20002.22002.2200122,775
01 Mar 20242.28002.33002.18002.26002.260086,787
29 Feb 20242.30002.30002.18002.25002.2500132,355
28 Feb 20242.36002.38002.20002.28002.2800167,310
27 Feb 20242.26002.39002.26002.33002.3300202,696
26 Feb 20242.30002.31002.26002.29002.290088,729
23 Feb 20242.35002.36002.28002.31002.310048,665
22 Feb 20242.34002.34002.20002.32002.3200121,785
21 Feb 20242.35002.37002.25002.30002.3000168,472
20 Feb 20242.35002.38002.30002.30002.3000134,365
19 Feb 20242.30002.35002.27002.32002.3200101,326
16 Feb 20242.30002.39002.25002.33002.3300117,536
15 Feb 20242.34002.37002.30002.33002.3300122,038
14 Feb 20242.38002.38002.30002.34002.340092,670
13 Feb 20242.38002.38002.30002.33002.3300183,942
12 Feb 20242.29002.37002.25002.33002.3300201,718
09 Feb 20242.43002.58002.19002.24002.2400832,353
08 Feb 20242.60002.60002.37002.43002.4300344,799
07 Feb 20242.54002.60002.50002.51002.5100665,028
06 Feb 20242.56002.66002.33002.56002.5600612,659
05 Feb 20242.70002.72002.52002.56002.5600374,316
02 Feb 20242.54002.73002.54002.68002.6800336,673
01 Feb 20242.71002.84002.51002.68002.6800585,121
31 Jan 20242.80002.90002.65002.77002.7700475,970
30 Jan 20242.51002.70002.48002.70002.70001,056,076
29 Jan 20242.45002.50002.40002.46002.4600187,018
25 Jan 20242.54002.54002.45002.47002.4700178,588
24 Jan 20242.52002.59002.45002.47002.4700219,575
23 Jan 20242.65002.83002.40002.47002.4700584,461
19 Jan 20242.65002.74002.65002.67002.6700195,319
18 Jan 20242.80002.88002.63002.65002.6500595,389
17 Jan 20242.70002.80002.59002.77002.7700992,946
16 Jan 20242.90002.90002.41002.55002.55001,433,769
15 Jan 20242.46002.64002.46002.64002.6400885,230
12 Jan 20242.46002.46002.35002.40002.4000405,199
11 Jan 20242.57002.57002.41002.47002.4700727,777
10 Jan 20242.67002.68002.44002.64002.64001,291,829
09 Jan 20242.34002.44002.26002.44002.4400514,319
08 Jan 20242.17002.23002.17002.22002.2200182,575
05 Jan 20242.24002.24002.18002.20002.2000222,672
04 Jan 20242.16002.22002.15002.20002.2000197,247
03 Jan 20242.14002.19002.14002.16002.1600130,766
02 Jan 20242.17002.19002.14002.17002.1700119,834
01 Jan 20242.17002.19002.16002.17002.1700108,682
29 Dec 20232.20002.21002.16002.17002.1700113,138
28 Dec 20232.22002.22002.15002.20002.2000167,315
27 Dec 20232.25002.26002.19002.20002.2000153,606
26 Dec 20232.21002.25002.19002.22002.2200190,668
22 Dec 20232.14002.25002.14002.17002.1700113,791
21 Dec 20232.11002.21002.11002.16002.1600103,841
20 Dec 20232.15002.26002.11002.15002.1500389,137
19 Dec 20232.15002.21002.11002.15002.1500177,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...