Price Data Selection & Download
Intrasoft Technologies Share Price All Time Records & Statistics (Apr 2010 - Sep 2026)
4031 daily OHLCV records on NSE from April 2010 to Sept. 2026. Analyse ISFT FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹854.00
December 20, 2017
NSE Exchange
Share Price All Time Low
₹20.60
April 09, 2020
NSE Exchange
Highest Volume Trading Day
22,110,514
April 12, 2010 • ₹159.10
NSE Exchange
Share Price History Data (Apr 2010 - Sep 2026)
ISFT daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹98.97 | ₹98.97 | ₹88.53 | ₹95.16 | 414,668 |
| 2026-09-17 | ₹77.00 | ₹90.26 | ₹76.34 | ₹90.26 | 226,945 |
| 2026-09-16 | ₹78.04 | ₹79.40 | ₹73.40 | ₹75.22 | 127,841 |
| 2026-09-15 | ₹80.40 | ₹80.40 | ₹76.18 | ₹76.59 | 115,249 |
| 2026-09-11 | ₹81.78 | ₹81.78 | ₹78.15 | ₹79.48 | 118,688 |
| 2026-09-10 | ₹82.76 | ₹84.37 | ₹80.70 | ₹81.17 | 135,437 |
| 2026-09-09 | ₹82.88 | ₹84.17 | ₹80.75 | ₹82.55 | 123,639 |
| 2026-09-08 | ₹85.00 | ₹86.99 | ₹81.50 | ₹82.34 | 121,968 |
| 2026-09-07 | ₹81.50 | ₹84.18 | ₹81.49 | ₹83.10 | 127,511 |
| 2026-09-04 | ₹85.12 | ₹86.79 | ₹80.80 | ₹81.61 | 132,771 |
| 2026-09-03 | ₹86.80 | ₹88.90 | ₹84.01 | ₹84.79 | 117,655 |
| 2026-09-02 | ₹91.68 | ₹93.88 | ₹87.50 | ₹87.81 | 19,820 |
| 2026-09-01 | ₹94.39 | ₹96.85 | ₹92.13 | ₹93.21 | 124,640 |
| 2026-08-31 | ₹94.00 | ₹97.44 | ₹93.05 | ₹94.39 | 124,345 |
| 2026-08-28 | ₹93.36 | ₹99.15 | ₹93.21 | ₹94.11 | 123,205 |
| 2026-08-27 | ₹92.89 | ₹97.00 | ₹92.72 | ₹95.17 | 132,402 |
| 2026-08-26 | ₹91.50 | ₹98.00 | ₹91.44 | ₹96.68 | 161,380 |
| 2026-08-25 | ₹86.12 | ₹95.95 | ₹85.35 | ₹91.44 | 215,600 |
| 2026-08-24 | ₹87.50 | ₹87.99 | ₹84.40 | ₹87.41 | 124,028 |
| 2026-08-21 | ₹88.49 | ₹88.49 | ₹83.81 | ₹86.18 | 133,580 |
| 2026-08-20 | ₹85.00 | ₹88.87 | ₹82.40 | ₹86.43 | 96,596 |
| 2026-08-19 | ₹78.49 | ₹86.00 | ₹78.49 | ₹84.76 | 119,678 |
| 2026-08-18 | ₹82.25 | ₹83.47 | ₹80.25 | ₹80.31 | 110,158 |
| 2026-08-17 | ₹83.00 | ₹84.00 | ₹80.10 | ₹82.25 | 64,230 |
| 2026-08-14 | ₹77.89 | ₹84.50 | ₹77.89 | ₹82.33 | 129,557 |
| 2026-08-13 | ₹79.16 | ₹79.16 | ₹76.50 | ₹76.71 | 63,854 |
| 2026-08-12 | ₹79.00 | ₹79.50 | ₹77.51 | ₹79.16 | 210,173 |
| 2026-08-11 | ₹78.94 | ₹80.00 | ₹75.85 | ₹79.52 | 10,335 |
| 2026-08-10 | ₹77.90 | ₹79.50 | ₹77.05 | ₹78.65 | 8,768 |
| 2026-08-07 | ₹78.65 | ₹81.00 | ₹76.50 | ₹77.90 | 3,861 |
| 2026-08-06 | ₹80.28 | ₹80.28 | ₹78.20 | ₹78.65 | 2,610 |
| 2026-08-05 | ₹79.01 | ₹81.45 | ₹77.30 | ₹79.89 | 23,427 |
| 2026-08-04 | ₹83.00 | ₹85.00 | ₹78.26 | ₹79.52 | 18,972 |
| 2026-08-03 | ₹82.50 | ₹84.00 | ₹78.30 | ₹82.50 | 5,293 |
| 2026-07-31 | ₹78.10 | ₹83.50 | ₹78.10 | ₹81.31 | 22,412 |
| 2026-07-30 | ₹78.00 | ₹82.50 | ₹78.00 | ₹79.70 | 4,337 |
| 2026-07-29 | ₹79.98 | ₹84.50 | ₹76.51 | ₹79.29 | 24,976 |
| 2026-07-28 | ₹77.45 | ₹80.50 | ₹77.07 | ₹78.88 | 15,456 |
| 2026-07-27 | ₹79.20 | ₹79.20 | ₹75.05 | ₹77.07 | 12,671 |
| 2026-07-24 | ₹75.01 | ₹76.89 | ₹72.80 | ₹76.24 | 2,025 |
| 2026-07-23 | ₹71.10 | ₹76.50 | ₹70.76 | ₹75.75 | 41,651 |
| 2026-07-22 | ₹72.67 | ₹74.00 | ₹72.00 | ₹72.16 | 2,918 |
| 2026-07-21 | ₹72.67 | ₹75.00 | ₹72.67 | ₹73.27 | 9,055 |
| 2026-07-20 | ₹75.90 | ₹75.90 | ₹72.05 | ₹72.67 | 2,188 |
| 2026-07-17 | ₹78.40 | ₹78.49 | ₹74.11 | ₹74.45 | 28,490 |
| 2026-07-16 | ₹76.35 | ₹79.24 | ₹76.35 | ₹77.79 | 1,926 |
| 2026-07-15 | ₹78.00 | ₹78.99 | ₹76.62 | ₹78.59 | 23,059 |
| 2026-07-14 | ₹79.20 | ₹79.50 | ₹76.25 | ₹78.63 | 8,575 |
| 2026-07-13 | ₹77.86 | ₹79.50 | ₹75.60 | ₹77.65 | 15,853 |
| 2026-07-10 | ₹77.70 | ₹78.00 | ₹76.15 | ₹77.86 | 11,337 |
| 2026-07-09 | ₹75.11 | ₹78.25 | ₹75.11 | ₹76.25 | 7,530 |
| 2026-07-08 | ₹77.50 | ₹78.00 | ₹75.00 | ₹75.27 | 11,242 |
| 2026-07-07 | ₹79.60 | ₹79.60 | ₹75.80 | ₹76.33 | 8,300 |
| 2026-07-06 | ₹77.00 | ₹78.51 | ₹76.51 | ₹78.26 | 15,048 |
| 2026-07-03 | ₹77.70 | ₹78.59 | ₹76.16 | ₹77.34 | 22,351 |
| 2026-07-02 | ₹77.70 | ₹79.06 | ₹75.05 | ₹77.50 | 48,149 |
| 2026-07-01 | ₹79.00 | ₹82.77 | ₹76.40 | ₹78.37 | 23,478 |
| 2026-06-30 | ₹78.15 | ₹81.60 | ₹78.15 | ₹80.07 | 1,992 |
| 2026-06-29 | ₹80.20 | ₹80.49 | ₹76.83 | ₹79.34 | 7,822 |
| 2026-06-25 | ₹80.15 | ₹80.15 | ₹78.00 | ₹78.08 | 3,921 |
| 2026-06-24 | ₹81.50 | ₹81.50 | ₹80.00 | ₹80.15 | 4,143 |
| 2026-06-23 | ₹81.06 | ₹81.88 | ₹79.86 | ₹80.23 | 4,369 |
| 2026-06-22 | ₹80.50 | ₹83.40 | ₹80.50 | ₹81.06 | 14,673 |
| 2026-06-19 | ₹82.40 | ₹82.40 | ₹80.35 | ₹81.01 | 16,020 |
| 2026-06-18 | ₹83.01 | ₹84.75 | ₹81.50 | ₹82.50 | 22,488 |
| 2026-06-17 | ₹85.73 | ₹85.98 | ₹82.01 | ₹83.58 | 17,598 |
| 2026-06-16 | ₹85.75 | ₹85.94 | ₹84.76 | ₹85.73 | 10,866 |
| 2026-06-15 | ₹84.77 | ₹86.00 | ₹83.55 | ₹84.68 | 4,459 |
| 2026-06-12 | ₹83.10 | ₹85.85 | ₹83.06 | ₹84.77 | 3,355 |
| 2026-06-11 | ₹85.70 | ₹86.00 | ₹81.06 | ₹83.55 | 13,642 |
| 2026-06-10 | ₹84.51 | ₹86.50 | ₹84.01 | ₹85.73 | 8,234 |
| 2026-06-09 | ₹85.70 | ₹86.00 | ₹84.10 | ₹85.06 | 7,379 |
| 2026-06-08 | ₹84.50 | ₹86.00 | ₹83.41 | ₹85.34 | 12,170 |
| 2026-06-05 | ₹83.24 | ₹86.30 | ₹83.24 | ₹84.50 | 12,914 |
| 2026-06-04 | ₹84.05 | ₹86.90 | ₹82.50 | ₹83.13 | 12,934 |
| 2026-06-03 | ₹84.00 | ₹87.80 | ₹83.36 | ₹85.08 | 17,160 |
| 2026-06-02 | ₹86.11 | ₹86.13 | ₹83.32 | ₹85.48 | 21,431 |
| 2026-06-01 | ₹85.01 | ₹86.99 | ₹82.60 | ₹85.69 | 12,336 |
| 2026-05-29 | ₹82.50 | ₹85.93 | ₹82.50 | ₹85.01 | 13,667 |
| 2026-05-27 | ₹82.50 | ₹86.18 | ₹82.50 | ₹85.93 | 14,868 |
| 2026-05-26 | ₹83.10 | ₹87.30 | ₹81.66 | ₹85.73 | 16,198 |
| 2026-05-25 | ₹84.90 | ₹84.90 | ₹82.00 | ₹84.32 | 39,600 |
| 2026-05-22 | ₹85.45 | ₹85.45 | ₹82.00 | ₹82.24 | 38,891 |
| 2026-05-21 | ₹83.68 | ₹86.29 | ₹80.00 | ₹85.45 | 41,354 |
| 2026-05-20 | ₹81.21 | ₹82.88 | ₹79.00 | ₹82.04 | 13,034 |
| 2026-05-19 | ₹79.26 | ₹83.00 | ₹79.26 | ₹81.21 | 25,904 |
| 2026-05-18 | ₹79.99 | ₹80.00 | ₹76.03 | ₹79.26 | 18,514 |
| 2026-05-15 | ₹80.45 | ₹81.75 | ₹77.01 | ₹80.02 | 5,971 |
| 2026-05-14 | ₹82.99 | ₹83.50 | ₹78.40 | ₹79.23 | 10,056 |
| 2026-05-13 | ₹77.98 | ₹82.10 | ₹77.98 | ₹81.60 | 11,022 |
| 2026-05-12 | ₹82.00 | ₹82.00 | ₹76.85 | ₹77.98 | 21,938 |
| 2026-05-11 | ₹77.94 | ₹83.30 | ₹75.75 | ₹81.15 | 48,270 |
| 2026-05-08 | ₹78.99 | ₹79.25 | ₹75.55 | ₹77.94 | 5,088 |
| 2026-05-07 | ₹75.44 | ₹79.00 | ₹74.01 | ₹77.90 | 18,313 |
| 2026-05-06 | ₹75.90 | ₹78.00 | ₹73.40 | ₹75.44 | 22,402 |
| 2026-05-05 | ₹74.15 | ₹76.00 | ₹73.55 | ₹75.31 | 5,148 |
| 2026-05-04 | ₹74.10 | ₹76.00 | ₹72.15 | ₹75.81 | 9,943 |
| 2026-04-30 | ₹75.49 | ₹75.99 | ₹72.11 | ₹75.34 | 10,338 |
| 2026-04-29 | ₹75.80 | ₹75.99 | ₹73.10 | ₹73.30 | 8,370 |
| 2026-04-28 | ₹75.00 | ₹78.96 | ₹73.50 | ₹74.83 | 16,030 |
| 2026-04-27 | ₹74.66 | ₹75.99 | ₹72.90 | ₹75.61 | 9,154 |
| 2026-04-24 | ₹76.02 | ₹77.01 | ₹73.05 | ₹74.65 | 2,422 |
| 2026-04-23 | ₹77.47 | ₹77.47 | ₹75.75 | ₹76.63 | 8,662 |
| 2026-04-22 | ₹77.98 | ₹78.86 | ₹75.39 | ₹77.86 | 2,173 |
| 2026-04-21 | ₹77.04 | ₹77.50 | ₹76.50 | ₹77.37 | 5,659 |
| 2026-04-20 | ₹80.00 | ₹80.00 | ₹75.70 | ₹76.66 | 18,711 |
| 2026-04-17 | ₹81.45 | ₹81.45 | ₹77.41 | ₹79.06 | 6,674 |
| 2026-04-16 | ₹80.01 | ₹81.50 | ₹78.80 | ₹79.85 | 8,352 |
| 2026-04-15 | ₹78.93 | ₹81.00 | ₹78.31 | ₹79.30 | 26,649 |
| 2026-04-13 | ₹69.31 | ₹80.80 | ₹67.45 | ₹76.65 | 72,658 |
| 2026-04-10 | ₹71.22 | ₹71.22 | ₹70.11 | ₹70.72 | 5,460 |
| 2026-04-09 | ₹68.49 | ₹71.90 | ₹67.60 | ₹68.31 | 10,299 |
| 2026-04-08 | ₹67.99 | ₹70.20 | ₹67.00 | ₹69.11 | 15,838 |
| 2026-04-07 | ₹64.88 | ₹67.49 | ₹64.00 | ₹66.19 | 7,194 |
| 2026-04-06 | ₹64.90 | ₹65.00 | ₹62.36 | ₹64.28 | 8,516 |
| 2026-04-02 | ₹58.01 | ₹64.41 | ₹55.79 | ₹62.37 | 29,854 |
| 2026-04-01 | ₹56.99 | ₹60.00 | ₹56.99 | ₹59.56 | 12,391 |
| 2026-03-30 | ₹55.11 | ₹58.79 | ₹54.05 | ₹55.55 | 36,014 |
| 2026-03-27 | ₹59.80 | ₹60.66 | ₹54.35 | ₹55.11 | 54,287 |
| 2026-03-25 | ₹60.25 | ₹63.72 | ₹60.25 | ₹60.66 | 24,173 |
| 2026-03-24 | ₹60.01 | ₹61.81 | ₹60.00 | ₹60.22 | 24,695 |
| 2026-03-23 | ₹65.69 | ₹65.69 | ₹58.48 | ₹59.53 | 36,925 |
| 2026-03-20 | ₹66.00 | ₹68.40 | ₹65.00 | ₹65.69 | 20,150 |
| 2026-03-19 | ₹69.00 | ₹69.00 | ₹65.66 | ₹65.95 | 11,117 |
| 2026-03-18 | ₹65.50 | ₹70.45 | ₹65.50 | ₹69.33 | 14,399 |
| 2026-03-17 | ₹67.00 | ₹69.00 | ₹66.00 | ₹66.21 | 8,902 |
| 2026-03-16 | ₹70.00 | ₹71.54 | ₹64.50 | ₹65.55 | 27,015 |
| 2026-03-13 | ₹72.10 | ₹73.80 | ₹70.49 | ₹70.65 | 14,412 |
| 2026-03-12 | ₹70.00 | ₹74.02 | ₹68.23 | ₹73.20 | 8,125 |
| 2026-03-11 | ₹70.80 | ₹74.95 | ₹68.85 | ₹70.20 | 17,109 |
| 2026-03-10 | ₹70.00 | ₹71.61 | ₹63.85 | ₹69.02 | 34,618 |
| 2026-03-09 | ₹67.13 | ₹69.31 | ₹65.01 | ₹67.33 | 44,312 |
| 2026-03-06 | ₹69.03 | ₹72.00 | ₹66.50 | ₹68.50 | 22,649 |
| 2026-03-05 | ₹72.00 | ₹72.00 | ₹67.11 | ₹68.68 | 10,913 |
| 2026-03-04 | ₹68.40 | ₹69.99 | ₹65.37 | ₹69.41 | 12,280 |
| 2026-03-02 | ₹68.00 | ₹70.50 | ₹67.50 | ₹69.13 | 24,015 |
| 2026-02-27 | ₹71.62 | ₹72.85 | ₹69.00 | ₹71.22 | 18,045 |
| 2026-02-26 | ₹72.10 | ₹74.48 | ₹70.20 | ₹71.61 | 14,935 |
| 2026-02-25 | ₹74.10 | ₹77.00 | ₹71.23 | ₹72.85 | 18,420 |
| 2026-02-24 | ₹78.30 | ₹79.00 | ₹71.77 | ₹72.96 | 22,078 |
| 2026-02-23 | ₹81.24 | ₹81.49 | ₹78.00 | ₹78.30 | 14,928 |
| 2026-02-20 | ₹80.98 | ₹82.98 | ₹80.00 | ₹80.83 | 6,678 |
| 2026-02-19 | ₹81.10 | ₹83.00 | ₹79.51 | ₹80.66 | 6,684 |
| 2026-02-18 | ₹82.00 | ₹83.29 | ₹81.80 | ₹82.02 | 15,255 |
| 2026-02-17 | ₹82.00 | ₹84.75 | ₹80.56 | ₹81.86 | 15,683 |
| 2026-02-16 | ₹82.50 | ₹85.00 | ₹82.01 | ₹83.15 | 28,982 |
| 2026-02-13 | ₹86.94 | ₹87.43 | ₹81.45 | ₹82.90 | 23,068 |
| 2026-02-12 | ₹86.96 | ₹89.00 | ₹85.00 | ₹87.04 | 10,964 |
| 2026-02-11 | ₹87.99 | ₹90.00 | ₹86.50 | ₹86.96 | 8,223 |
| 2026-02-10 | ₹88.89 | ₹91.40 | ₹87.00 | ₹87.67 | 16,582 |
| 2026-02-09 | ₹86.05 | ₹89.90 | ₹86.05 | ₹88.41 | 23,213 |
| 2026-02-06 | ₹88.00 | ₹88.00 | ₹85.60 | ₹85.82 | 3,925 |
| 2026-02-05 | ₹86.80 | ₹88.49 | ₹85.21 | ₹86.87 | 9,092 |
| 2026-02-04 | ₹86.35 | ₹87.24 | ₹85.22 | ₹86.42 | 6,103 |
| 2026-02-03 | ₹92.90 | ₹92.90 | ₹85.15 | ₹86.02 | 14,359 |
| 2026-02-02 | ₹86.02 | ₹86.50 | ₹83.51 | ₹85.55 | 5,404 |
| 2026-02-01 | ₹85.09 | ₹87.64 | ₹85.09 | ₹86.24 | 5,674 |
| 2026-01-30 | ₹84.35 | ₹87.77 | ₹84.35 | ₹85.09 | 5,409 |
| 2026-01-29 | ₹87.50 | ₹87.70 | ₹85.10 | ₹85.61 | 7,584 |
| 2026-01-28 | ₹85.94 | ₹88.00 | ₹85.11 | ₹86.19 | 17,354 |
| 2026-01-27 | ₹87.02 | ₹88.01 | ₹85.50 | ₹85.94 | 9,269 |
| 2026-01-23 | ₹90.11 | ₹91.41 | ₹86.57 | ₹87.79 | 20,441 |
| 2026-01-22 | ₹90.35 | ₹92.99 | ₹88.31 | ₹89.96 | 11,152 |
| 2026-01-21 | ₹92.00 | ₹92.98 | ₹90.12 | ₹90.67 | 9,302 |
| 2026-01-20 | ₹93.00 | ₹95.00 | ₹92.10 | ₹92.12 | 24,635 |
| 2026-01-19 | ₹91.80 | ₹95.50 | ₹88.35 | ₹93.12 | 46,555 |
| 2026-01-16 | ₹91.00 | ₹92.00 | ₹89.50 | ₹91.04 | 5,287 |
| 2026-01-14 | ₹91.10 | ₹93.00 | ₹91.00 | ₹91.25 | 11,371 |
| 2026-01-13 | ₹90.20 | ₹93.40 | ₹90.20 | ₹92.13 | 9,752 |
| 2026-01-12 | ₹92.25 | ₹93.45 | ₹91.02 | ₹91.44 | 9,678 |
| 2026-01-09 | ₹95.59 | ₹97.80 | ₹93.00 | ₹94.96 | 38,456 |
| 2026-01-08 | ₹90.10 | ₹97.90 | ₹90.10 | ₹95.59 | 43,446 |
| 2026-01-07 | ₹91.00 | ₹91.01 | ₹90.10 | ₹90.68 | 11,191 |
| 2026-01-06 | ₹92.74 | ₹92.74 | ₹90.66 | ₹91.00 | 5,806 |
| 2026-01-05 | ₹90.20 | ₹92.90 | ₹90.20 | ₹91.11 | 12,962 |
| 2026-01-02 | ₹93.00 | ₹93.00 | ₹90.15 | ₹91.59 | 4,719 |
| 2026-01-01 | ₹94.00 | ₹94.50 | ₹90.60 | ₹91.14 | 6,988 |
Intrasoft Technologies Share Price Performance Analysis (Apr 2010 - Sep 2026)
ISFT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.41%
₹91.14 → ₹95.16
Year to Date
Price Volatility
10.23%
Low Volatility
Year to Date
Average Daily Volume
34,425
Year to Date Average
NSE Exchange
Intrasoft Technologies Share Price History – Frequently Asked Questions
Common questions about ISFT historical data and records. Review Intrasoft Technologies price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Intrasoft Technologies (ISFT)?
The all-time high share price of Intrasoft Technologies was ₹854.0 recorded on December 20, 2017 on the NSE exchange.
What is the all-time low share price of Intrasoft Technologies (ISFT)?
The all-time low share price of Intrasoft Technologies was ₹20.6 recorded on April 09, 2020 on the NSE exchange.
How can I download ISFT historical share price data?
You can download Intrasoft Technologies 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 ISFT shares?
The highest trading volume day for Intrasoft Technologies was 22,110,514 shares traded on April 12, 2010 on the NSE exchange, with share price at ₹159.1.