Price Data Selection & Download
Ishan Dyes & Chemicals Share Price All Time Records & Statistics (Nov 2025 - Sep 2026)
203 daily OHLCV records on NSE from Nov. 2025 to Sept. 2026. Analyse ISHANCH shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹71.99
April 17, 2026
NSE Exchange
Share Price All Time Low
₹41.71
August 26, 2026
NSE Exchange
Highest Volume Trading Day
506,377
August 19, 2026 • ₹47.82
NSE Exchange
Share Price History Data (Nov 2025 - Sep 2026)
ISHANCH 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 | ₹50.00 | ₹53.25 | ₹49.50 | ₹51.04 | 41,286 |
| 2026-09-17 | ₹48.90 | ₹53.40 | ₹46.02 | ₹49.43 | 124,149 |
| 2026-09-16 | ₹44.70 | ₹48.90 | ₹43.50 | ₹47.12 | 32,446 |
| 2026-09-15 | ₹45.40 | ₹45.40 | ₹43.11 | ₹43.73 | 55,167 |
| 2026-09-11 | ₹45.44 | ₹45.44 | ₹42.99 | ₹44.84 | 15,039 |
| 2026-09-10 | ₹44.50 | ₹46.46 | ₹44.23 | ₹44.82 | 17,305 |
| 2026-09-09 | ₹44.89 | ₹45.48 | ₹43.41 | ₹44.82 | 22,626 |
| 2026-09-08 | ₹44.95 | ₹45.57 | ₹43.85 | ₹44.32 | 16,425 |
| 2026-09-07 | ₹44.92 | ₹46.28 | ₹43.85 | ₹44.30 | 22,763 |
| 2026-09-04 | ₹45.98 | ₹46.10 | ₹43.55 | ₹44.29 | 38,670 |
| 2026-09-03 | ₹44.45 | ₹50.48 | ₹44.45 | ₹45.40 | 281,237 |
| 2026-09-02 | ₹44.23 | ₹44.39 | ₹41.81 | ₹43.77 | 23,202 |
| 2026-09-01 | ₹44.40 | ₹45.06 | ₹43.67 | ₹44.22 | 21,204 |
| 2026-08-31 | ₹45.18 | ₹45.90 | ₹42.71 | ₹43.62 | 60,302 |
| 2026-08-28 | ₹44.46 | ₹45.00 | ₹43.40 | ₹44.82 | 23,463 |
| 2026-08-27 | ₹44.40 | ₹44.90 | ₹43.00 | ₹44.00 | 16,067 |
| 2026-08-26 | ₹44.40 | ₹45.49 | ₹41.71 | ₹43.23 | 79,299 |
| 2026-08-25 | ₹47.21 | ₹47.21 | ₹42.52 | ₹44.00 | 166,360 |
| 2026-08-24 | ₹48.50 | ₹48.50 | ₹46.80 | ₹47.27 | 213,922 |
| 2026-08-21 | ₹47.25 | ₹48.98 | ₹47.21 | ₹48.21 | 36,115 |
| 2026-08-20 | ₹48.15 | ₹49.50 | ₹47.61 | ₹48.25 | 116,051 |
| 2026-08-19 | ₹46.81 | ₹50.44 | ₹46.52 | ₹47.82 | 506,377 |
| 2026-08-18 | ₹47.90 | ₹49.56 | ₹46.55 | ₹47.04 | 142,217 |
| 2026-08-17 | ₹47.25 | ₹49.70 | ₹46.00 | ₹47.33 | 45,269 |
| 2026-08-14 | ₹50.80 | ₹50.99 | ₹47.25 | ₹48.17 | 25,135 |
| 2026-08-13 | ₹53.40 | ₹53.40 | ₹49.80 | ₹50.16 | 67,748 |
| 2026-08-12 | ₹50.75 | ₹50.80 | ₹49.44 | ₹50.18 | 8,980 |
| 2026-08-11 | ₹49.72 | ₹50.98 | ₹48.62 | ₹50.31 | 89,041 |
| 2026-08-10 | ₹49.43 | ₹50.49 | ₹48.21 | ₹48.56 | 99,488 |
| 2026-08-07 | ₹49.00 | ₹52.00 | ₹48.63 | ₹49.54 | 190,733 |
| 2026-08-06 | ₹50.50 | ₹50.99 | ₹48.40 | ₹49.00 | 41,619 |
| 2026-08-05 | ₹52.00 | ₹53.49 | ₹49.00 | ₹50.97 | 99,545 |
| 2026-08-04 | ₹51.21 | ₹53.55 | ₹50.66 | ₹51.75 | 23,092 |
| 2026-08-03 | ₹52.99 | ₹53.30 | ₹50.50 | ₹51.84 | 49,811 |
| 2026-07-31 | ₹52.40 | ₹60.97 | ₹51.07 | ₹52.22 | 351,140 |
| 2026-07-30 | ₹51.90 | ₹51.90 | ₹50.10 | ₹50.81 | 5,184 |
| 2026-07-29 | ₹50.50 | ₹52.40 | ₹50.50 | ₹51.84 | 6,190 |
| 2026-07-28 | ₹52.64 | ₹52.68 | ₹51.50 | ₹51.58 | 7,759 |
| 2026-07-27 | ₹51.65 | ₹53.68 | ₹51.65 | ₹52.64 | 3,698 |
| 2026-07-24 | ₹54.25 | ₹55.10 | ₹51.54 | ₹52.14 | 35,106 |
| 2026-07-23 | ₹57.00 | ₹57.00 | ₹51.50 | ₹53.29 | 23,667 |
| 2026-07-22 | ₹52.17 | ₹58.00 | ₹51.30 | ₹54.86 | 20,215 |
| 2026-07-21 | ₹53.75 | ₹53.75 | ₹51.10 | ₹52.17 | 19,819 |
| 2026-07-20 | ₹54.88 | ₹54.88 | ₹52.50 | ₹52.58 | 9,077 |
| 2026-07-17 | ₹53.89 | ₹53.89 | ₹52.75 | ₹53.08 | 4,000 |
| 2026-07-16 | ₹54.09 | ₹54.74 | ₹52.75 | ₹53.23 | 33,121 |
| 2026-07-15 | ₹55.29 | ₹55.29 | ₹54.01 | ₹54.09 | 3,551 |
| 2026-07-14 | ₹56.40 | ₹56.40 | ₹54.01 | ₹54.39 | 10,327 |
| 2026-07-13 | ₹55.39 | ₹57.40 | ₹54.56 | ₹55.36 | 7,259 |
| 2026-07-10 | ₹55.50 | ₹56.49 | ₹54.25 | ₹55.18 | 16,193 |
| 2026-07-09 | ₹57.70 | ₹57.70 | ₹54.20 | ₹54.97 | 35,041 |
| 2026-07-08 | ₹57.90 | ₹59.39 | ₹56.00 | ₹56.70 | 7,813 |
| 2026-07-07 | ₹58.60 | ₹58.60 | ₹56.61 | ₹58.39 | 2,460 |
| 2026-07-06 | ₹60.69 | ₹60.69 | ₹56.11 | ₹56.63 | 4,224 |
| 2026-07-03 | ₹56.00 | ₹57.78 | ₹55.50 | ₹57.38 | 14,082 |
| 2026-07-02 | ₹56.90 | ₹59.00 | ₹55.30 | ₹56.18 | 11,211 |
| 2026-07-01 | ₹58.37 | ₹58.37 | ₹56.65 | ₹57.18 | 4,318 |
| 2026-06-30 | ₹59.70 | ₹59.70 | ₹56.15 | ₹57.37 | 3,621 |
| 2026-06-29 | ₹56.50 | ₹58.00 | ₹55.63 | ₹57.84 | 8,131 |
| 2026-06-25 | ₹57.13 | ₹58.90 | ₹56.15 | ₹57.02 | 14,083 |
| 2026-06-24 | ₹57.97 | ₹57.97 | ₹55.00 | ₹57.41 | 14,012 |
| 2026-06-23 | ₹58.95 | ₹59.80 | ₹56.00 | ₹57.66 | 43,308 |
| 2026-06-22 | ₹58.90 | ₹58.90 | ₹56.35 | ₹57.92 | 23,431 |
| 2026-06-19 | ₹60.90 | ₹60.90 | ₹56.90 | ₹57.72 | 32,639 |
| 2026-06-18 | ₹56.20 | ₹59.60 | ₹56.20 | ₹58.32 | 8,280 |
| 2026-06-17 | ₹59.85 | ₹59.85 | ₹58.30 | ₹58.64 | 4,729 |
| 2026-06-16 | ₹60.40 | ₹60.78 | ₹59.00 | ₹59.74 | 7,346 |
| 2026-06-15 | ₹60.51 | ₹61.00 | ₹58.70 | ₹60.49 | 33,555 |
| 2026-06-12 | ₹59.38 | ₹61.00 | ₹57.60 | ₹60.50 | 10,343 |
| 2026-06-11 | ₹59.48 | ₹59.88 | ₹57.50 | ₹59.40 | 6,382 |
| 2026-06-10 | ₹61.00 | ₹61.50 | ₹57.50 | ₹59.00 | 5,766 |
| 2026-06-09 | ₹60.50 | ₹60.50 | ₹58.60 | ₹59.32 | 9,817 |
| 2026-06-08 | ₹58.70 | ₹61.74 | ₹58.70 | ₹61.38 | 4,302 |
| 2026-06-05 | ₹59.90 | ₹62.00 | ₹59.25 | ₹61.43 | 18,535 |
| 2026-06-04 | ₹57.00 | ₹61.99 | ₹57.00 | ₹60.83 | 20,562 |
| 2026-06-03 | ₹61.50 | ₹61.50 | ₹57.33 | ₹60.52 | 39,805 |
| 2026-06-02 | ₹60.20 | ₹62.20 | ₹59.10 | ₹61.66 | 7,527 |
| 2026-06-01 | ₹61.18 | ₹62.50 | ₹59.00 | ₹59.15 | 36,989 |
| 2026-05-29 | ₹65.00 | ₹65.00 | ₹60.62 | ₹61.36 | 34,811 |
| 2026-05-27 | ₹64.49 | ₹64.95 | ₹63.36 | ₹64.33 | 11,704 |
| 2026-05-26 | ₹63.91 | ₹64.89 | ₹63.60 | ₹64.40 | 4,243 |
| 2026-05-25 | ₹63.50 | ₹65.90 | ₹60.53 | ₹63.91 | 18,225 |
| 2026-05-22 | ₹62.60 | ₹63.89 | ₹60.01 | ₹61.51 | 9,817 |
| 2026-05-21 | ₹61.40 | ₹63.19 | ₹59.25 | ₹61.12 | 30,505 |
| 2026-05-20 | ₹61.50 | ₹62.50 | ₹60.03 | ₹62.12 | 18,259 |
| 2026-05-19 | ₹61.50 | ₹62.87 | ₹59.11 | ₹61.74 | 11,566 |
| 2026-05-18 | ₹62.00 | ₹63.65 | ₹58.10 | ₹61.56 | 9,470 |
| 2026-05-15 | ₹63.90 | ₹65.99 | ₹61.55 | ₹62.93 | 8,470 |
| 2026-05-14 | ₹65.30 | ₹65.98 | ₹61.11 | ₹64.22 | 22,573 |
| 2026-05-13 | ₹64.65 | ₹64.65 | ₹62.11 | ₹63.83 | 8,762 |
| 2026-05-12 | ₹63.99 | ₹65.55 | ₹60.60 | ₹64.33 | 14,816 |
| 2026-05-11 | ₹62.00 | ₹66.00 | ₹59.45 | ₹63.96 | 32,816 |
| 2026-05-08 | ₹60.79 | ₹62.85 | ₹59.12 | ₹61.94 | 13,409 |
| 2026-05-07 | ₹62.00 | ₹62.00 | ₹59.10 | ₹60.55 | 15,251 |
| 2026-05-06 | ₹60.19 | ₹62.75 | ₹59.56 | ₹61.30 | 31,251 |
| 2026-05-05 | ₹62.50 | ₹62.50 | ₹59.51 | ₹60.19 | 23,922 |
| 2026-05-04 | ₹60.25 | ₹63.50 | ₹60.25 | ₹61.45 | 8,261 |
| 2026-04-30 | ₹61.01 | ₹62.95 | ₹60.05 | ₹62.28 | 16,541 |
| 2026-04-29 | ₹62.00 | ₹62.97 | ₹59.01 | ₹62.26 | 15,104 |
| 2026-04-28 | ₹63.79 | ₹63.79 | ₹60.32 | ₹62.45 | 1,117 |
| 2026-04-27 | ₹61.88 | ₹63.43 | ₹61.31 | ₹62.19 | 5,726 |
| 2026-04-24 | ₹64.29 | ₹64.29 | ₹60.30 | ₹61.88 | 17,626 |
| 2026-04-23 | ₹64.70 | ₹64.70 | ₹61.00 | ₹62.64 | 6,600 |
| 2026-04-22 | ₹65.50 | ₹66.87 | ₹61.25 | ₹62.65 | 7,505 |
| 2026-04-21 | ₹63.50 | ₹66.90 | ₹61.10 | ₹64.98 | 50,417 |
| 2026-04-20 | ₹65.55 | ₹68.49 | ₹59.80 | ₹61.10 | 82,693 |
| 2026-04-17 | ₹66.94 | ₹71.99 | ₹66.50 | ₹67.08 | 107,781 |
| 2026-04-16 | ₹58.50 | ₹67.00 | ₹58.20 | ₹65.65 | 100,904 |
| 2026-04-15 | ₹59.90 | ₹61.99 | ₹59.50 | ₹60.88 | 10,148 |
| 2026-04-13 | ₹55.80 | ₹59.69 | ₹54.75 | ₹59.02 | 18,564 |
| 2026-04-10 | ₹54.54 | ₹56.50 | ₹54.54 | ₹56.15 | 7,751 |
| 2026-04-09 | ₹54.01 | ₹55.79 | ₹53.12 | ₹54.58 | 3,636 |
| 2026-04-08 | ₹55.50 | ₹55.95 | ₹53.00 | ₹54.88 | 11,633 |
| 2026-04-07 | ₹55.49 | ₹55.50 | ₹52.80 | ₹54.61 | 4,449 |
| 2026-04-06 | ₹53.00 | ₹54.90 | ₹51.50 | ₹54.72 | 6,388 |
| 2026-04-02 | ₹50.79 | ₹55.00 | ₹49.00 | ₹53.79 | 9,058 |
| 2026-04-01 | ₹47.05 | ₹52.00 | ₹47.05 | ₹50.83 | 17,643 |
| 2026-03-30 | ₹46.95 | ₹49.90 | ₹45.00 | ₹47.05 | 44,871 |
| 2026-03-27 | ₹50.10 | ₹53.75 | ₹46.20 | ₹47.18 | 27,048 |
| 2026-03-25 | ₹54.99 | ₹54.99 | ₹52.01 | ₹53.03 | 6,361 |
| 2026-03-24 | ₹56.39 | ₹56.39 | ₹51.00 | ₹52.91 | 16,158 |
| 2026-03-23 | ₹50.11 | ₹54.97 | ₹49.00 | ₹52.36 | 15,428 |
| 2026-03-20 | ₹53.69 | ₹53.69 | ₹50.70 | ₹51.02 | 3,653 |
| 2026-03-19 | ₹52.03 | ₹53.90 | ₹50.30 | ₹52.21 | 23,702 |
| 2026-03-18 | ₹56.29 | ₹56.29 | ₹52.51 | ₹53.10 | 39,428 |
| 2026-03-17 | ₹56.00 | ₹56.95 | ₹54.11 | ₹55.21 | 6,949 |
| 2026-03-16 | ₹53.00 | ₹57.60 | ₹49.00 | ₹56.02 | 15,116 |
| 2026-03-13 | ₹56.48 | ₹56.48 | ₹51.17 | ₹53.21 | 9,922 |
| 2026-03-12 | ₹56.49 | ₹56.49 | ₹54.13 | ₹56.48 | 2,820 |
| 2026-03-11 | ₹60.80 | ₹60.80 | ₹54.00 | ₹55.57 | 19,809 |
| 2026-03-10 | ₹57.20 | ₹60.99 | ₹54.51 | ₹59.55 | 21,116 |
| 2026-03-09 | ₹58.40 | ₹58.40 | ₹52.80 | ₹56.31 | 23,009 |
| 2026-03-06 | ₹61.34 | ₹61.35 | ₹56.72 | ₹57.79 | 17,077 |
| 2026-03-05 | ₹59.39 | ₹59.40 | ₹55.70 | ₹58.66 | 7,665 |
| 2026-03-04 | ₹56.20 | ₹59.50 | ₹55.61 | ₹57.66 | 11,538 |
| 2026-03-02 | ₹56.71 | ₹60.80 | ₹56.71 | ₹58.68 | 10,711 |
| 2026-02-27 | ₹61.80 | ₹61.80 | ₹58.15 | ₹59.92 | 2,959 |
| 2026-02-26 | ₹61.50 | ₹62.15 | ₹59.01 | ₹60.23 | 9,697 |
| 2026-02-25 | ₹63.47 | ₹63.47 | ₹60.07 | ₹61.00 | 11,769 |
| 2026-02-24 | ₹61.97 | ₹63.06 | ₹59.40 | ₹61.56 | 29,352 |
| 2026-02-23 | ₹64.69 | ₹64.69 | ₹60.55 | ₹62.75 | 14,093 |
| 2026-02-20 | ₹59.95 | ₹64.40 | ₹57.26 | ₹62.32 | 106,192 |
| 2026-02-19 | ₹60.96 | ₹60.99 | ₹57.55 | ₹58.07 | 43,179 |
| 2026-02-18 | ₹56.15 | ₹62.60 | ₹56.00 | ₹60.95 | 55,552 |
| 2026-02-17 | ₹60.99 | ₹60.99 | ₹55.70 | ₹56.35 | 41,116 |
| 2026-02-16 | ₹58.01 | ₹58.45 | ₹56.80 | ₹57.40 | 19,254 |
| 2026-02-13 | ₹60.00 | ₹60.01 | ₹58.00 | ₹58.61 | 12,903 |
| 2026-02-12 | ₹63.70 | ₹63.70 | ₹59.13 | ₹59.84 | 4,599 |
| 2026-02-11 | ₹63.50 | ₹63.50 | ₹59.00 | ₹61.04 | 1,804 |
| 2026-02-10 | ₹64.50 | ₹64.50 | ₹60.08 | ₹62.81 | 5,179 |
| 2026-02-09 | ₹64.58 | ₹64.58 | ₹60.00 | ₹60.61 | 5,363 |
| 2026-02-06 | ₹62.75 | ₹62.99 | ₹59.10 | ₹61.83 | 7,981 |
| 2026-02-05 | ₹63.37 | ₹63.38 | ₹58.00 | ₹61.50 | 16,451 |
| 2026-02-04 | ₹59.04 | ₹62.90 | ₹59.04 | ₹62.29 | 6,624 |
| 2026-02-03 | ₹64.50 | ₹64.90 | ₹59.11 | ₹61.51 | 19,243 |
| 2026-02-02 | ₹61.50 | ₹62.25 | ₹57.50 | ₹61.83 | 18,246 |
| 2026-02-01 | ₹60.00 | ₹61.80 | ₹58.00 | ₹61.53 | 5,399 |
| 2026-01-30 | ₹58.06 | ₹60.80 | ₹57.90 | ₹60.11 | 7,605 |
| 2026-01-29 | ₹59.99 | ₹61.50 | ₹57.00 | ₹59.74 | 10,313 |
| 2026-01-28 | ₹57.90 | ₹59.89 | ₹55.10 | ₹59.23 | 10,763 |
| 2026-01-27 | ₹56.40 | ₹58.99 | ₹54.02 | ₹57.09 | 13,818 |
| 2026-01-23 | ₹61.49 | ₹61.50 | ₹55.20 | ₹57.22 | 32,365 |
| 2026-01-22 | ₹56.10 | ₹63.80 | ₹56.10 | ₹58.60 | 6,661 |
| 2026-01-21 | ₹60.61 | ₹62.90 | ₹57.61 | ₹59.42 | 13,018 |
| 2026-01-20 | ₹62.25 | ₹64.00 | ₹60.12 | ₹60.60 | 6,878 |
| 2026-01-19 | ₹63.24 | ₹66.00 | ₹60.00 | ₹63.03 | 15,144 |
| 2026-01-16 | ₹62.00 | ₹64.00 | ₹61.20 | ₹62.30 | 10,956 |
| 2026-01-14 | ₹63.16 | ₹64.79 | ₹58.99 | ₹62.85 | 18,327 |
| 2026-01-13 | ₹66.00 | ₹66.64 | ₹61.56 | ₹62.85 | 7,179 |
| 2026-01-12 | ₹57.15 | ₹63.99 | ₹57.15 | ₹62.74 | 16,028 |
| 2026-01-09 | ₹64.38 | ₹64.38 | ₹60.61 | ₹62.02 | 9,702 |
| 2026-01-08 | ₹64.74 | ₹65.01 | ₹63.00 | ₹63.54 | 6,297 |
| 2026-01-07 | ₹65.00 | ₹66.55 | ₹63.01 | ₹64.10 | 32,054 |
| 2026-01-06 | ₹64.80 | ₹65.41 | ₹62.60 | ₹64.96 | 55,558 |
| 2026-01-05 | ₹65.24 | ₹66.54 | ₹62.50 | ₹63.43 | 10,743 |
| 2026-01-02 | ₹66.50 | ₹66.50 | ₹64.00 | ₹65.03 | 17,089 |
| 2026-01-01 | ₹66.06 | ₹67.23 | ₹64.80 | ₹64.92 | 72,795 |
Ishan Dyes & Chemicals Share Price Performance Analysis (Nov 2025 - Sep 2026)
ISHANCH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.38%
₹64.92 → ₹51.04
Year to Date
Price Volatility
10.67%
Low Volatility
Year to Date
Average Daily Volume
32,558
Year to Date Average
NSE Exchange
Ishan Dyes & Chemicals Share Price History – Frequently Asked Questions
Common questions about ISHANCH historical data and records. For live price, key ratios and fundamentals, see ISHANCH share price screener.
What is the all-time high share price of Ishan Dyes & Chemicals (ISHANCH)?
The all-time high share price of Ishan Dyes & Chemicals was ₹71.99 recorded on April 17, 2026 on the NSE exchange.
What is the all-time low share price of Ishan Dyes & Chemicals (ISHANCH)?
The all-time low share price of Ishan Dyes & Chemicals was ₹41.71 recorded on August 26, 2026 on the NSE exchange.
How can I download ISHANCH historical share price data?
You can download Ishan Dyes & Chemicals 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 ISHANCH shares?
The highest trading volume day for Ishan Dyes & Chemicals was 506,377 shares traded on August 19, 2026 on the NSE exchange, with share price at ₹47.82.