Price Data Selection & Download
Ishaan Infrastructure & Shelters Share Price All Time Records & Statistics (Nov 2016 - Sep 2026)
2324 daily OHLCV records on BSE from Nov. 2016 to Sept. 2026.
Share Price All Time High
₹32.55
June 20, 2018
BSE Exchange
Share Price All Time Low
₹2.38
July 17, 2023
BSE Exchange
Highest Volume Trading Day
588,488
June 10, 2024 • ₹7.04
BSE Exchange
Share Price History Data (Nov 2016 - Sep 2026)
IISL daily open, high, low, close and volume (OHLCV) on BSE — 168 records.
Total Records
168
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-28 | ₹16.43 | ₹16.43 | ₹16.43 | ₹16.43 | 7,581 |
| 2026-09-21 | ₹16.43 | ₹16.43 | ₹16.43 | ₹16.43 | 4,303 |
| 2026-09-10 | ₹15.65 | ₹15.65 | ₹15.65 | ₹15.65 | 53 |
| 2026-09-09 | ₹14.20 | ₹14.91 | ₹14.20 | ₹14.91 | 60 |
| 2026-09-08 | ₹14.20 | ₹14.20 | ₹14.20 | ₹14.20 | 1 |
| 2026-09-07 | ₹13.53 | ₹13.53 | ₹13.53 | ₹13.53 | 78 |
| 2026-09-04 | ₹12.89 | ₹12.89 | ₹12.89 | ₹12.89 | 15 |
| 2026-09-03 | ₹12.28 | ₹12.28 | ₹12.28 | ₹12.28 | 1 |
| 2026-09-02 | ₹11.70 | ₹11.70 | ₹11.70 | ₹11.70 | 211 |
| 2026-09-01 | ₹10.62 | ₹11.15 | ₹10.62 | ₹11.15 | 217 |
| 2026-08-31 | ₹10.62 | ₹10.62 | ₹10.62 | ₹10.62 | 45 |
| 2026-08-28 | ₹10.12 | ₹10.12 | ₹10.12 | ₹10.12 | 25 |
| 2026-08-27 | ₹10.46 | ₹10.46 | ₹10.46 | ₹10.46 | 5,797 |
| 2026-08-26 | ₹10.46 | ₹10.46 | ₹10.12 | ₹10.12 | 19 |
| 2026-08-25 | ₹9.52 | ₹10.46 | ₹9.52 | ₹10.46 | 52,262 |
| 2026-08-21 | ₹9.88 | ₹9.97 | ₹9.88 | ₹9.97 | 50 |
| 2026-08-20 | ₹10.08 | ₹10.08 | ₹10.08 | ₹10.08 | 42 |
| 2026-08-18 | ₹10.29 | ₹10.29 | ₹10.29 | ₹10.29 | 5 |
| 2026-08-17 | ₹9.80 | ₹9.80 | ₹9.80 | ₹9.80 | 4,033 |
| 2026-08-13 | ₹10.20 | ₹10.20 | ₹9.80 | ₹9.80 | 2,100 |
| 2026-08-12 | ₹9.77 | ₹10.79 | ₹9.77 | ₹9.77 | 2,096 |
| 2026-08-11 | ₹10.28 | ₹10.28 | ₹10.28 | ₹10.28 | 10 |
| 2026-08-10 | ₹9.80 | ₹10.82 | ₹9.80 | ₹10.82 | 15 |
| 2026-08-07 | ₹10.31 | ₹10.31 | ₹10.31 | ₹10.31 | 102 |
| 2026-08-06 | ₹10.85 | ₹11.98 | ₹10.85 | ₹10.85 | 61,600 |
| 2026-08-05 | ₹11.42 | ₹11.99 | ₹11.42 | ₹11.42 | 313 |
| 2026-08-04 | ₹12.02 | ₹12.02 | ₹12.02 | ₹12.02 | 106 |
| 2026-08-03 | ₹13.30 | ₹13.96 | ₹12.65 | ₹12.65 | 2,600 |
| 2026-07-31 | ₹13.30 | ₹14.70 | ₹13.30 | ₹13.30 | 471 |
| 2026-07-30 | ₹14.00 | ₹15.46 | ₹14.00 | ₹14.00 | 143 |
| 2026-07-29 | ₹15.00 | ₹15.00 | ₹14.73 | ₹14.73 | 20,024 |
| 2026-07-27 | ₹14.82 | ₹15.50 | ₹14.82 | ₹15.50 | 1,521 |
| 2026-07-24 | ₹14.81 | ₹14.81 | ₹14.81 | ₹14.81 | 170 |
| 2026-07-23 | ₹15.41 | ₹15.41 | ₹14.63 | ₹15.11 | 1,210 |
| 2026-07-22 | ₹15.30 | ₹15.40 | ₹15.30 | ₹15.40 | 26 |
| 2026-07-21 | ₹15.50 | ₹15.50 | ₹15.02 | ₹15.04 | 257 |
| 2026-07-20 | ₹15.07 | ₹15.07 | ₹15.01 | ₹15.01 | 16 |
| 2026-07-17 | ₹15.47 | ₹15.47 | ₹14.87 | ₹15.00 | 4,820 |
| 2026-07-16 | ₹15.45 | ₹15.47 | ₹15.43 | ₹15.47 | 275 |
| 2026-07-15 | ₹14.55 | ₹15.90 | ₹14.54 | ₹14.74 | 1,978 |
| 2026-07-14 | ₹15.66 | ₹15.67 | ₹15.30 | ₹15.30 | 1,276 |
| 2026-07-10 | ₹15.66 | ₹15.73 | ₹15.66 | ₹15.73 | 160 |
| 2026-07-09 | ₹15.80 | ₹15.80 | ₹15.73 | ₹15.73 | 176 |
| 2026-07-08 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 34 |
| 2026-07-07 | ₹15.80 | ₹15.80 | ₹15.80 | ₹15.80 | 1 |
| 2026-07-06 | ₹15.74 | ₹15.80 | ₹15.74 | ₹15.80 | 11,332 |
| 2026-07-03 | ₹16.17 | ₹16.20 | ₹15.75 | ₹15.75 | 23 |
| 2026-07-02 | ₹16.22 | ₹16.55 | ₹16.22 | ₹16.25 | 472 |
| 2026-07-01 | ₹15.74 | ₹16.19 | ₹15.74 | ₹16.13 | 197 |
| 2026-06-30 | ₹16.06 | ₹16.06 | ₹16.06 | ₹16.06 | 110 |
| 2026-06-29 | ₹16.10 | ₹16.10 | ₹16.10 | ₹16.10 | 2 |
| 2026-06-25 | ₹16.02 | ₹16.10 | ₹16.02 | ₹16.02 | 52 |
| 2026-06-24 | ₹16.02 | ₹16.02 | ₹16.02 | ₹16.02 | 540 |
| 2026-06-23 | ₹15.85 | ₹16.10 | ₹15.85 | ₹16.10 | 393 |
| 2026-06-22 | ₹16.18 | ₹16.18 | ₹15.70 | ₹15.70 | 7,511 |
| 2026-06-19 | ₹16.50 | ₹16.50 | ₹16.02 | ₹16.10 | 837 |
| 2026-06-18 | ₹15.85 | ₹16.64 | ₹15.50 | ₹16.45 | 1,175 |
| 2026-06-17 | ₹15.85 | ₹15.85 | ₹15.85 | ₹15.85 | 25 |
| 2026-06-16 | ₹15.45 | ₹15.85 | ₹14.40 | ₹15.85 | 6,937 |
| 2026-06-15 | ₹15.15 | ₹15.15 | ₹15.00 | ₹15.15 | 54 |
| 2026-06-12 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 45 |
| 2026-06-11 | ₹15.07 | ₹15.75 | ₹14.25 | ₹15.00 | 4,233 |
| 2026-06-10 | ₹15.00 | ₹15.00 | ₹14.50 | ₹15.00 | 1,742 |
| 2026-06-09 | ₹15.32 | ₹15.32 | ₹15.00 | ₹15.00 | 2,487 |
| 2026-06-08 | ₹15.02 | ₹15.32 | ₹15.00 | ₹15.00 | 1,232 |
| 2026-06-05 | ₹15.32 | ₹15.32 | ₹15.02 | ₹15.02 | 2,063 |
| 2026-06-04 | ₹15.60 | ₹15.60 | ₹15.32 | ₹15.32 | 783 |
| 2026-06-03 | ₹15.62 | ₹15.62 | ₹15.62 | ₹15.62 | 2,930 |
| 2026-06-02 | ₹16.50 | ₹16.50 | ₹15.93 | ₹15.93 | 123 |
| 2026-06-01 | ₹16.25 | ₹16.25 | ₹16.25 | ₹16.25 | 900 |
| 2026-05-29 | ₹16.70 | ₹16.70 | ₹16.58 | ₹16.58 | 1,010 |
| 2026-05-27 | ₹16.90 | ₹16.90 | ₹16.90 | ₹16.90 | 444 |
| 2026-05-26 | ₹16.90 | ₹16.90 | ₹16.90 | ₹16.90 | 31 |
| 2026-05-25 | ₹16.90 | ₹16.90 | ₹16.90 | ₹16.90 | 187 |
| 2026-05-22 | ₹16.99 | ₹16.99 | ₹16.90 | ₹16.90 | 12,403 |
| 2026-05-20 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 10,084 |
| 2026-05-19 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 10 |
| 2026-05-18 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 2,212 |
| 2026-05-15 | ₹17.15 | ₹17.15 | ₹17.00 | ₹17.00 | 3,617 |
| 2026-05-14 | ₹17.30 | ₹17.30 | ₹17.15 | ₹17.15 | 2,486 |
| 2026-05-13 | ₹17.50 | ₹17.50 | ₹17.30 | ₹17.30 | 5,219 |
| 2026-05-12 | ₹17.77 | ₹17.77 | ₹17.50 | ₹17.50 | 2,869 |
| 2026-05-11 | ₹17.88 | ₹17.88 | ₹17.85 | ₹17.85 | 1,513 |
| 2026-05-08 | ₹17.54 | ₹17.88 | ₹17.54 | ₹17.88 | 4,431 |
| 2026-05-07 | ₹17.89 | ₹17.89 | ₹17.89 | ₹17.89 | 303 |
| 2026-05-06 | ₹18.25 | ₹18.25 | ₹18.25 | ₹18.25 | 661 |
| 2026-05-05 | ₹19.00 | ₹19.00 | ₹18.62 | ₹18.62 | 345 |
| 2026-05-04 | ₹19.38 | ₹19.38 | ₹19.00 | ₹19.00 | 5,387 |
| 2026-04-30 | ₹19.07 | ₹19.07 | ₹18.71 | ₹19.00 | 1,269 |
| 2026-04-29 | ₹18.74 | ₹19.11 | ₹18.74 | ₹19.02 | 686 |
| 2026-04-28 | ₹18.74 | ₹18.74 | ₹18.73 | ₹18.74 | 11,120 |
| 2026-04-27 | ₹17.79 | ₹17.85 | ₹17.79 | ₹17.85 | 885 |
| 2026-04-24 | ₹15.61 | ₹17.08 | ₹15.61 | ₹17.00 | 2,383 |
| 2026-04-23 | ₹16.29 | ₹16.33 | ₹16.25 | ₹16.33 | 3,382 |
| 2026-04-22 | ₹15.12 | ₹15.56 | ₹14.14 | ₹15.56 | 2,579 |
| 2026-04-21 | ₹14.22 | ₹14.90 | ₹13.51 | ₹14.82 | 23,015 |
| 2026-04-20 | ₹13.77 | ₹14.45 | ₹13.71 | ₹14.22 | 11,711 |
| 2026-04-17 | ₹13.77 | ₹13.77 | ₹13.64 | ₹13.77 | 11,522 |
| 2026-04-16 | ₹12.37 | ₹13.12 | ₹12.37 | ₹13.12 | 3,170 |
| 2026-04-15 | ₹13.04 | ₹13.04 | ₹12.50 | ₹12.50 | 12,583 |
| 2026-04-13 | ₹12.11 | ₹12.46 | ₹11.28 | ₹12.42 | 3,918 |
| 2026-04-10 | ₹12.10 | ₹12.10 | ₹11.86 | ₹11.87 | 11 |
| 2026-04-09 | ₹11.35 | ₹11.86 | ₹11.35 | ₹11.86 | 228 |
| 2026-04-08 | ₹11.38 | ₹11.86 | ₹11.38 | ₹11.86 | 6,143 |
| 2026-04-07 | ₹11.90 | ₹12.10 | ₹10.99 | ₹11.30 | 2,509 |
| 2026-04-06 | ₹10.00 | ₹12.10 | ₹10.00 | ₹11.56 | 4,644 |
| 2026-04-02 | ₹9.80 | ₹11.00 | ₹9.80 | ₹11.00 | 3,288 |
| 2026-04-01 | ₹9.74 | ₹10.00 | ₹9.74 | ₹10.00 | 73 |
| 2026-03-30 | ₹9.49 | ₹9.55 | ₹9.49 | ₹9.55 | 1,903 |
| 2026-03-27 | ₹9.11 | ₹9.30 | ₹9.11 | ₹9.30 | 32 |
| 2026-03-25 | ₹9.05 | ₹9.90 | ₹9.05 | ₹9.11 | 1,609 |
| 2026-03-24 | ₹8.32 | ₹9.05 | ₹8.32 | ₹9.05 | 532 |
| 2026-03-23 | ₹8.31 | ₹8.31 | ₹8.11 | ₹8.23 | 415 |
| 2026-03-20 | ₹8.11 | ₹8.11 | ₹8.11 | ₹8.11 | 583 |
| 2026-03-19 | ₹8.22 | ₹8.22 | ₹7.67 | ₹7.73 | 703 |
| 2026-03-18 | ₹8.07 | ₹8.07 | ₹8.07 | ₹8.07 | 107 |
| 2026-03-17 | ₹7.54 | ₹8.04 | ₹7.54 | ₹8.04 | 2,382 |
| 2026-03-16 | ₹8.23 | ₹8.63 | ₹7.81 | ₹7.93 | 3,355 |
| 2026-03-13 | ₹8.61 | ₹8.61 | ₹8.19 | ₹8.22 | 1,548 |
| 2026-03-12 | ₹8.50 | ₹8.61 | ₹8.50 | ₹8.61 | 12,026 |
| 2026-03-11 | ₹8.81 | ₹8.92 | ₹8.81 | ₹8.92 | 167 |
| 2026-03-10 | ₹9.25 | ₹9.26 | ₹9.25 | ₹9.26 | 640 |
| 2026-03-09 | ₹9.14 | ₹9.15 | ₹9.14 | ₹9.15 | 336 |
| 2026-03-06 | ₹10.07 | ₹10.07 | ₹9.57 | ₹9.62 | 270 |
| 2026-03-05 | ₹10.63 | ₹10.63 | ₹10.07 | ₹10.07 | 338 |
| 2026-03-04 | ₹10.00 | ₹10.63 | ₹10.00 | ₹10.58 | 3,441 |
| 2026-03-02 | ₹10.13 | ₹10.18 | ₹10.13 | ₹10.13 | 371 |
| 2026-02-27 | ₹10.18 | ₹10.68 | ₹9.70 | ₹10.13 | 3,827 |
| 2026-02-26 | ₹10.15 | ₹10.18 | ₹10.15 | ₹10.18 | 36 |
| 2026-02-25 | ₹11.16 | ₹11.69 | ₹10.63 | ₹10.66 | 600 |
| 2026-02-24 | ₹10.85 | ₹11.17 | ₹10.11 | ₹11.16 | 43,466 |
| 2026-02-23 | ₹10.20 | ₹10.65 | ₹9.81 | ₹10.64 | 2,257 |
| 2026-02-20 | ₹10.15 | ₹10.15 | ₹9.25 | ₹10.15 | 12,708 |
| 2026-02-19 | ₹10.14 | ₹10.14 | ₹9.70 | ₹9.70 | 2,574 |
| 2026-02-18 | ₹9.80 | ₹10.25 | ₹9.32 | ₹9.66 | 3,559 |
| 2026-02-17 | ₹9.37 | ₹9.80 | ₹9.00 | ₹9.80 | 33,548 |
| 2026-02-16 | ₹9.41 | ₹9.41 | ₹9.37 | ₹9.37 | 210 |
| 2026-02-13 | ₹9.37 | ₹9.37 | ₹9.37 | ₹9.37 | 2 |
| 2026-02-12 | ₹9.81 | ₹9.81 | ₹9.36 | ₹9.37 | 489 |
| 2026-02-11 | ₹10.30 | ₹10.75 | ₹9.81 | ₹9.81 | 375 |
| 2026-02-10 | ₹10.29 | ₹10.35 | ₹10.29 | ₹10.30 | 1,839 |
| 2026-02-09 | ₹9.99 | ₹10.09 | ₹9.99 | ₹10.09 | 50,706 |
| 2026-02-06 | ₹10.04 | ₹10.58 | ₹9.61 | ₹9.61 | 57,707 |
| 2026-02-05 | ₹9.66 | ₹10.14 | ₹9.18 | ₹10.09 | 334 |
| 2026-02-04 | ₹10.13 | ₹10.13 | ₹9.63 | ₹9.66 | 354 |
| 2026-02-03 | ₹9.74 | ₹10.22 | ₹9.31 | ₹10.13 | 11,499 |
| 2026-02-02 | ₹9.55 | ₹9.74 | ₹9.04 | ₹9.74 | 63,525 |
| 2026-02-01 | ₹8.88 | ₹9.51 | ₹8.88 | ₹9.51 | 356 |
| 2026-01-30 | ₹9.05 | ₹9.10 | ₹9.05 | ₹9.06 | 970 |
| 2026-01-29 | ₹9.59 | ₹9.60 | ₹9.50 | ₹9.50 | 200,316 |
| 2026-01-28 | ₹9.48 | ₹9.49 | ₹9.01 | ₹9.18 | 3,268 |
| 2026-01-27 | ₹9.48 | ₹9.69 | ₹9.48 | ₹9.48 | 695 |
| 2026-01-23 | ₹9.08 | ₹9.29 | ₹8.46 | ₹9.29 | 11,976 |
| 2026-01-22 | ₹9.22 | ₹9.75 | ₹8.90 | ₹8.90 | 1,227 |
| 2026-01-21 | ₹9.85 | ₹9.85 | ₹9.31 | ₹9.32 | 5,962 |
| 2026-01-20 | ₹10.31 | ₹10.31 | ₹9.80 | ₹9.80 | 4,088 |
| 2026-01-19 | ₹10.71 | ₹11.23 | ₹10.31 | ₹10.31 | 2,469 |
| 2026-01-16 | ₹11.41 | ₹11.41 | ₹10.71 | ₹10.71 | 391 |
| 2026-01-14 | ₹10.45 | ₹11.19 | ₹10.45 | ₹11.19 | 3,638 |
| 2026-01-13 | ₹10.81 | ₹11.13 | ₹10.60 | ₹10.66 | 330,799 |
| 2026-01-12 | ₹10.64 | ₹11.14 | ₹10.59 | ₹10.60 | 4,519 |
| 2026-01-09 | ₹11.16 | ₹11.16 | ₹10.56 | ₹11.14 | 3,173 |
| 2026-01-08 | ₹11.01 | ₹11.45 | ₹10.57 | ₹10.64 | 3,182 |
| 2026-01-07 | ₹11.12 | ₹11.12 | ₹11.01 | ₹11.01 | 714 |
| 2026-01-06 | ₹11.01 | ₹11.44 | ₹11.01 | ₹11.12 | 2,260 |
| 2026-01-05 | ₹11.27 | ₹11.58 | ₹11.01 | ₹11.01 | 4,645 |
| 2026-01-02 | ₹11.01 | ₹11.44 | ₹11.01 | ₹11.05 | 287 |
| 2026-01-01 | ₹11.44 | ₹11.44 | ₹11.01 | ₹11.03 | 5,081 |
Ishaan Infrastructure & Shelters Share Price Performance Analysis (Nov 2016 - Sep 2026)
IISL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+48.96%
₹11.03 → ₹16.43
Year to Date
Price Volatility
24.50%
Medium Volatility
Year to Date
Average Daily Volume
7,686
Year to Date Average
BSE Exchange
Ishaan Infrastructure & Shelters Share Price History – Frequently Asked Questions
Common questions about IISL historical data and records. Review Ishaan Infrastructure & Shelte P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Ishaan Infrastructure & Shelters (IISL)?
The all-time high share price of Ishaan Infrastructure & Shelters was ₹32.55 recorded on June 20, 2018 on the BSE exchange.
What is the all-time low share price of Ishaan Infrastructure & Shelters (IISL)?
The all-time low share price of Ishaan Infrastructure & Shelters was ₹2.38 recorded on July 17, 2023 on the BSE exchange.
How can I download IISL historical share price data?
You can download Ishaan Infrastructure & Shelters historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IISL shares?
The highest trading volume day for Ishaan Infrastructure & Shelters was 588,488 shares traded on June 10, 2024 on the BSE exchange, with share price at ₹7.04.