Price Data Selection & Download
ISF Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
3065 daily OHLCV records on BSE from Jan. 2008 to June 2026. For live price, key ratios and fundamentals, see ISF share price today.
Share Price All Time High
₹31.50
April 05, 2022
BSE Exchange
Share Price All Time Low
₹0.15
May 15, 2014
BSE Exchange
Highest Volume Trading Day
10,768,982
June 02, 2022 • ₹6.48
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
ISFL daily open, high, low, close and volume (OHLCV) on BSE — 101 records.
Total Records
101
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | ₹0.89 | ₹0.99 | ₹0.89 | ₹0.89 | 13,731 |
| 2026-06-01 | ₹0.85 | ₹0.86 | ₹0.85 | ₹0.86 | 43,731 |
| 2026-05-29 | ₹1.00 | ₹1.00 | ₹0.85 | ₹0.85 | 69,232 |
| 2026-05-27 | ₹0.85 | ₹0.86 | ₹0.85 | ₹0.86 | 9,749 |
| 2026-05-26 | ₹0.88 | ₹0.88 | ₹0.88 | ₹0.88 | 16,588 |
| 2026-05-25 | ₹0.88 | ₹0.88 | ₹0.88 | ₹0.88 | 34,120 |
| 2026-05-22 | ₹0.88 | ₹0.95 | ₹0.88 | ₹0.88 | 71,569 |
| 2026-05-21 | ₹0.88 | ₹0.88 | ₹0.88 | ₹0.88 | 102,304 |
| 2026-05-20 | ₹0.93 | ₹0.93 | ₹0.88 | ₹0.88 | 5,720 |
| 2026-05-19 | ₹0.86 | ₹0.94 | ₹0.86 | ₹0.94 | 34,596 |
| 2026-05-18 | ₹0.89 | ₹0.89 | ₹0.86 | ₹0.86 | 12,447 |
| 2026-05-15 | ₹0.90 | ₹0.90 | ₹0.90 | ₹0.90 | 15,401 |
| 2026-05-14 | ₹0.91 | ₹0.91 | ₹0.91 | ₹0.91 | 32,244 |
| 2026-05-13 | ₹0.90 | ₹0.90 | ₹0.90 | ₹0.90 | 22,230 |
| 2026-05-12 | ₹0.92 | ₹0.92 | ₹0.90 | ₹0.90 | 8,177 |
| 2026-05-11 | ₹0.92 | ₹0.92 | ₹0.92 | ₹0.92 | 13,803 |
| 2026-05-08 | ₹0.92 | ₹0.94 | ₹0.92 | ₹0.92 | 18,060 |
| 2026-05-07 | ₹0.93 | ₹0.93 | ₹0.92 | ₹0.92 | 14,580 |
| 2026-05-06 | ₹0.98 | ₹0.98 | ₹0.92 | ₹0.93 | 14,170 |
| 2026-05-05 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 93,820 |
| 2026-05-04 | ₹0.92 | ₹0.95 | ₹0.91 | ₹0.93 | 8,544 |
| 2026-04-30 | ₹0.90 | ₹0.99 | ₹0.90 | ₹0.95 | 7,930 |
| 2026-04-29 | ₹0.95 | ₹0.95 | ₹0.92 | ₹0.92 | 4,823 |
| 2026-04-28 | ₹0.91 | ₹0.91 | ₹0.91 | ₹0.91 | 57,256 |
| 2026-04-27 | ₹0.91 | ₹0.98 | ₹0.90 | ₹0.97 | 16,350 |
| 2026-04-24 | ₹0.90 | ₹1.00 | ₹0.90 | ₹0.91 | 26,024 |
| 2026-04-23 | ₹0.92 | ₹0.92 | ₹0.90 | ₹0.90 | 11,818 |
| 2026-04-22 | ₹0.93 | ₹0.93 | ₹0.93 | ₹0.93 | 13,628 |
| 2026-04-21 | ₹0.95 | ₹0.95 | ₹0.94 | ₹0.94 | 47,668 |
| 2026-04-20 | ₹0.95 | ₹0.95 | ₹0.90 | ₹0.95 | 10,418 |
| 2026-04-17 | ₹0.97 | ₹0.97 | ₹0.95 | ₹0.95 | 8,127 |
| 2026-04-16 | ₹1.00 | ₹1.00 | ₹0.97 | ₹0.97 | 13,062 |
| 2026-04-15 | ₹0.91 | ₹1.00 | ₹0.89 | ₹1.00 | 67,102 |
| 2026-04-13 | ₹0.90 | ₹0.97 | ₹0.90 | ₹0.91 | 30,983 |
| 2026-04-10 | ₹0.91 | ₹0.91 | ₹0.90 | ₹0.90 | 78,316 |
| 2026-04-09 | ₹0.97 | ₹0.97 | ₹0.90 | ₹0.91 | 33,199 |
| 2026-04-08 | ₹0.92 | ₹0.97 | ₹0.90 | ₹0.97 | 5,363 |
| 2026-04-07 | ₹0.93 | ₹0.93 | ₹0.93 | ₹0.93 | 7,778 |
| 2026-04-06 | ₹0.82 | ₹0.93 | ₹0.82 | ₹0.93 | 21,427 |
| 2026-04-02 | ₹0.82 | ₹0.82 | ₹0.81 | ₹0.81 | 46,834 |
| 2026-04-01 | ₹0.78 | ₹0.85 | ₹0.78 | ₹0.83 | 35,623 |
| 2026-03-30 | ₹0.86 | ₹0.86 | ₹0.75 | ₹0.76 | 109,003 |
| 2026-03-27 | ₹0.86 | ₹0.94 | ₹0.86 | ₹0.86 | 5,759 |
| 2026-03-25 | ₹0.86 | ₹0.86 | ₹0.86 | ₹0.86 | 43,670 |
| 2026-03-24 | ₹0.88 | ₹0.88 | ₹0.86 | ₹0.86 | 22,927 |
| 2026-03-23 | ₹0.86 | ₹0.87 | ₹0.86 | ₹0.87 | 10,015 |
| 2026-03-20 | ₹0.87 | ₹0.87 | ₹0.86 | ₹0.86 | 17,249 |
| 2026-03-19 | ₹0.89 | ₹0.89 | ₹0.80 | ₹0.86 | 21,867 |
| 2026-03-18 | ₹0.90 | ₹0.92 | ₹0.90 | ₹0.90 | 20,419 |
| 2026-03-17 | ₹0.93 | ₹0.93 | ₹0.92 | ₹0.92 | 4,408 |
| 2026-03-16 | ₹0.98 | ₹0.98 | ₹0.92 | ₹0.94 | 13,209 |
| 2026-03-13 | ₹0.85 | ₹1.00 | ₹0.85 | ₹0.98 | 75,790 |
| 2026-03-12 | ₹0.89 | ₹0.89 | ₹0.89 | ₹0.89 | 31,011 |
| 2026-03-11 | ₹0.91 | ₹0.91 | ₹0.91 | ₹0.91 | 77,286 |
| 2026-03-10 | ₹0.91 | ₹0.92 | ₹0.91 | ₹0.91 | 7,420 |
| 2026-03-09 | ₹0.81 | ₹0.90 | ₹0.81 | ₹0.90 | 53,790 |
| 2026-03-06 | ₹0.91 | ₹0.91 | ₹0.90 | ₹0.90 | 2,322 |
| 2026-03-05 | ₹0.90 | ₹0.91 | ₹0.90 | ₹0.91 | 4,370 |
| 2026-03-04 | ₹0.89 | ₹0.91 | ₹0.89 | ₹0.90 | 21,441 |
| 2026-03-02 | ₹1.00 | ₹1.00 | ₹0.90 | ₹0.91 | 76,293 |
| 2026-02-27 | ₹0.98 | ₹1.00 | ₹0.98 | ₹1.00 | 507,499 |
| 2026-02-26 | ₹0.97 | ₹0.99 | ₹0.97 | ₹0.99 | 44,602 |
| 2026-02-25 | ₹0.98 | ₹0.98 | ₹0.96 | ₹0.97 | 11,152 |
| 2026-02-24 | ₹1.00 | ₹1.00 | ₹0.94 | ₹0.98 | 4,488 |
| 2026-02-23 | ₹1.05 | ₹1.05 | ₹1.01 | ₹1.01 | 7,096 |
| 2026-02-20 | ₹0.93 | ₹0.99 | ₹0.93 | ₹0.99 | 7,683 |
| 2026-02-19 | ₹1.00 | ₹1.00 | ₹0.96 | ₹0.98 | 7,192 |
| 2026-02-18 | ₹1.07 | ₹1.07 | ₹0.80 | ₹1.00 | 99,468 |
| 2026-02-17 | ₹0.95 | ₹1.04 | ₹0.95 | ₹1.00 | 13,746 |
| 2026-02-16 | ₹0.95 | ₹0.95 | ₹0.95 | ₹0.95 | 11,031 |
| 2026-02-13 | ₹0.95 | ₹0.95 | ₹0.95 | ₹0.95 | 16,948 |
| 2026-02-12 | ₹0.96 | ₹0.96 | ₹0.95 | ₹0.95 | 16,921 |
| 2026-02-11 | ₹0.95 | ₹0.96 | ₹0.95 | ₹0.96 | 20,919 |
| 2026-02-10 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 15,911 |
| 2026-02-09 | ₹0.99 | ₹1.00 | ₹0.99 | ₹0.99 | 21,988 |
| 2026-02-06 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 12,193 |
| 2026-02-05 | ₹0.96 | ₹0.99 | ₹0.96 | ₹0.99 | 29,346 |
| 2026-02-04 | ₹0.98 | ₹0.98 | ₹0.97 | ₹0.97 | 29,861 |
| 2026-02-03 | ₹0.99 | ₹0.99 | ₹0.98 | ₹0.98 | 8,646 |
| 2026-02-02 | ₹1.00 | ₹1.00 | ₹0.99 | ₹0.99 | 79,933 |
| 2026-02-01 | ₹0.99 | ₹1.02 | ₹0.99 | ₹1.00 | 17,370 |
| 2026-01-30 | ₹0.97 | ₹0.98 | ₹0.97 | ₹0.98 | 28,510 |
| 2026-01-29 | ₹0.95 | ₹0.96 | ₹0.95 | ₹0.96 | 20,429 |
| 2026-01-28 | ₹0.76 | ₹0.95 | ₹0.76 | ₹0.95 | 31,687 |
| 2026-01-27 | ₹0.95 | ₹0.95 | ₹0.95 | ₹0.95 | 12,367 |
| 2026-01-23 | ₹0.95 | ₹0.96 | ₹0.95 | ₹0.95 | 13,958 |
| 2026-01-22 | ₹0.99 | ₹0.99 | ₹0.94 | ₹0.95 | 6,477 |
| 2026-01-21 | ₹1.07 | ₹1.07 | ₹0.99 | ₹0.99 | 56,065 |
| 2026-01-20 | ₹0.97 | ₹0.98 | ₹0.96 | ₹0.96 | 25,008 |
| 2026-01-19 | ₹1.02 | ₹1.02 | ₹0.95 | ₹0.95 | 31,889 |
| 2026-01-16 | ₹1.02 | ₹1.02 | ₹1.02 | ₹1.02 | 48,781 |
| 2026-01-14 | ₹0.93 | ₹1.00 | ₹0.93 | ₹1.00 | 14,782 |
| 2026-01-13 | ₹1.17 | ₹1.17 | ₹1.04 | ₹1.04 | 52,560 |
| 2026-01-12 | ₹1.02 | ₹1.02 | ₹0.99 | ₹0.99 | 22,649 |
| 2026-01-09 | ₹0.98 | ₹1.02 | ₹0.97 | ₹1.02 | 33,261 |
| 2026-01-08 | ₹0.97 | ₹0.98 | ₹0.97 | ₹0.97 | 20,316 |
| 2026-01-07 | ₹0.97 | ₹0.97 | ₹0.96 | ₹0.97 | 32,057 |
| 2026-01-06 | ₹0.90 | ₹0.98 | ₹0.90 | ₹0.98 | 42,188 |
| 2026-01-05 | ₹0.97 | ₹0.99 | ₹0.83 | ₹0.83 | 47,355 |
| 2026-01-02 | ₹1.01 | ₹1.03 | ₹1.01 | ₹1.03 | 31,527 |
| 2026-01-01 | ₹1.03 | ₹1.03 | ₹0.96 | ₹1.00 | 43,205 |
ISF Share Price Performance Analysis (Jan 2008 - Jun 2026)
ISFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.00%
₹1.00 → ₹0.89
Year to Date
Price Volatility
5.70%
Low Volatility
Year to Date
Average Daily Volume
33,820
Year to Date Average
BSE Exchange
ISF Share Price History – Frequently Asked Questions
Common questions about ISFL historical data and records. Explore ISFL fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of ISF (ISFL)?
The all-time high share price of ISF was ₹31.5 recorded on April 05, 2022 on the BSE exchange.
What is the all-time low share price of ISF (ISFL)?
The all-time low share price of ISF was ₹0.15 recorded on May 15, 2014 on the BSE exchange.
How can I download ISFL historical share price data?
You can download ISF 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 ISFL shares?
The highest trading volume day for ISF was 10,768,982 shares traded on June 02, 2022 on the BSE exchange, with share price at ₹6.48.