Price Data Selection & Download
ISL Consulting Share Price All Time Records & Statistics (Dec 2011 - Sep 2026)
2877 daily OHLCV records on BSE from Dec. 2011 to Sept. 2026. For live price, key ratios and fundamentals, see ISLCONSUL share price screener.
Share Price All Time High
₹40.72
October 24, 2024
BSE Exchange
Share Price All Time Low
₹2.97
August 06, 2012
BSE Exchange
Highest Volume Trading Day
1,128,800
March 21, 2014 • ₹5.38
BSE Exchange
Share Price History Data (Dec 2011 - Sep 2026)
ISLCONSUL 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 |
|---|---|---|---|---|---|
| 2026-09-18 | ₹12.60 | ₹12.60 | ₹12.00 | ₹12.35 | 715 |
| 2026-09-17 | ₹12.15 | ₹12.15 | ₹11.43 | ₹12.14 | 1,112 |
| 2026-09-16 | ₹11.85 | ₹11.85 | ₹11.59 | ₹11.59 | 101 |
| 2026-09-15 | ₹12.77 | ₹12.78 | ₹11.58 | ₹11.59 | 778 |
| 2026-09-11 | ₹12.31 | ₹12.31 | ₹12.15 | ₹12.18 | 113 |
| 2026-09-10 | ₹12.89 | ₹12.89 | ₹11.71 | ₹11.73 | 290 |
| 2026-09-09 | ₹12.93 | ₹12.93 | ₹11.83 | ₹12.30 | 248 |
| 2026-09-08 | ₹12.40 | ₹12.40 | ₹12.34 | ₹12.39 | 264 |
| 2026-09-07 | ₹12.97 | ₹12.97 | ₹11.81 | ₹11.81 | 813 |
| 2026-09-04 | ₹12.39 | ₹12.39 | ₹11.60 | ₹12.38 | 45 |
| 2026-09-03 | ₹12.53 | ₹12.53 | ₹11.42 | ₹12.20 | 231 |
| 2026-09-02 | ₹11.99 | ₹11.99 | ₹11.94 | ₹11.94 | 246 |
| 2026-09-01 | ₹12.73 | ₹12.73 | ₹11.73 | ₹11.73 | 838 |
| 2026-08-31 | ₹12.85 | ₹12.85 | ₹11.65 | ₹12.13 | 5,572 |
| 2026-08-28 | ₹13.37 | ₹13.37 | ₹12.15 | ₹12.24 | 805 |
| 2026-08-27 | ₹12.57 | ₹13.20 | ₹12.54 | ₹12.74 | 271 |
| 2026-08-26 | ₹13.26 | ₹13.26 | ₹13.20 | ₹13.20 | 64 |
| 2026-08-25 | ₹12.82 | ₹12.82 | ₹12.01 | ₹12.63 | 611 |
| 2026-08-24 | ₹13.40 | ₹13.40 | ₹12.20 | ₹12.21 | 4,566 |
| 2026-08-21 | ₹11.84 | ₹12.95 | ₹11.84 | ₹12.84 | 849 |
| 2026-08-20 | ₹13.65 | ₹13.65 | ₹12.35 | ₹12.35 | 3,453 |
| 2026-08-19 | ₹12.93 | ₹13.00 | ₹12.60 | ₹13.00 | 2,123 |
| 2026-08-18 | ₹15.50 | ₹15.50 | ₹12.72 | ₹12.93 | 8,024 |
| 2026-08-17 | ₹13.99 | ₹14.45 | ₹12.41 | ₹14.13 | 651 |
| 2026-08-14 | ₹14.49 | ₹14.49 | ₹13.11 | ₹13.26 | 649 |
| 2026-08-13 | ₹15.85 | ₹15.85 | ₹13.77 | ₹14.00 | 5,143 |
| 2026-08-12 | ₹16.65 | ₹18.65 | ₹15.29 | ₹15.29 | 15,242 |
| 2026-08-11 | ₹15.57 | ₹17.01 | ₹15.57 | ₹16.98 | 183 |
| 2026-08-10 | ₹15.31 | ₹17.59 | ₹15.31 | ₹15.50 | 742 |
| 2026-08-07 | ₹16.50 | ₹16.50 | ₹15.55 | ₹16.15 | 1,134 |
| 2026-08-06 | ₹17.35 | ₹17.89 | ₹16.50 | ₹16.60 | 345 |
| 2026-08-05 | ₹16.55 | ₹17.99 | ₹15.63 | ₹16.41 | 12,887 |
| 2026-08-04 | ₹15.72 | ₹16.89 | ₹15.50 | ₹16.39 | 875 |
| 2026-08-03 | ₹16.08 | ₹16.09 | ₹15.13 | ₹15.72 | 1,382 |
| 2026-07-31 | ₹15.88 | ₹16.94 | ₹14.64 | ₹16.13 | 2,263 |
| 2026-07-30 | ₹17.97 | ₹17.97 | ₹15.50 | ₹15.81 | 1,221 |
| 2026-07-29 | ₹17.35 | ₹18.99 | ₹16.27 | ₹16.52 | 1,598 |
| 2026-07-28 | ₹16.32 | ₹17.79 | ₹15.61 | ₹17.47 | 5,181 |
| 2026-07-27 | ₹17.85 | ₹18.00 | ₹16.22 | ₹16.40 | 1,790 |
| 2026-07-23 | ₹16.85 | ₹17.54 | ₹15.50 | ₹17.50 | 837 |
| 2026-07-22 | ₹17.56 | ₹17.85 | ₹15.88 | ₹15.95 | 775 |
| 2026-07-21 | ₹17.80 | ₹17.80 | ₹15.80 | ₹16.57 | 525 |
| 2026-07-20 | ₹16.95 | ₹18.80 | ₹16.20 | ₹16.82 | 1,488 |
| 2026-07-17 | ₹18.10 | ₹18.10 | ₹18.00 | ₹18.00 | 452 |
| 2026-07-16 | ₹19.08 | ₹19.08 | ₹18.50 | ₹18.50 | 425 |
| 2026-07-15 | ₹19.08 | ₹19.08 | ₹19.08 | ₹19.08 | 4 |
| 2026-07-13 | ₹19.47 | ₹19.90 | ₹17.56 | ₹18.90 | 1,077 |
| 2026-07-10 | ₹19.31 | ₹19.31 | ₹18.20 | ₹19.00 | 130 |
| 2026-07-09 | ₹19.55 | ₹19.55 | ₹19.31 | ₹19.31 | 3 |
| 2026-07-08 | ₹21.99 | ₹21.99 | ₹20.63 | ₹20.76 | 15 |
| 2026-07-07 | ₹20.87 | ₹22.29 | ₹20.87 | ₹22.28 | 257 |
| 2026-07-06 | ₹19.70 | ₹20.54 | ₹18.07 | ₹20.50 | 424 |
| 2026-07-03 | ₹21.25 | ₹21.25 | ₹19.63 | ₹19.63 | 67 |
| 2026-06-30 | ₹20.35 | ₹21.25 | ₹20.25 | ₹21.25 | 100 |
| 2026-06-29 | ₹21.28 | ₹23.22 | ₹20.70 | ₹21.59 | 1,871 |
| 2026-06-22 | ₹21.85 | ₹23.39 | ₹21.85 | ₹22.99 | 111 |
| 2026-06-19 | ₹21.95 | ₹23.42 | ₹21.85 | ₹21.85 | 1,057 |
| 2026-06-18 | ₹22.55 | ₹22.70 | ₹20.44 | ₹21.95 | 614 |
| 2026-06-17 | ₹23.55 | ₹23.90 | ₹20.81 | ₹22.70 | 34 |
| 2026-06-16 | ₹22.35 | ₹23.31 | ₹20.64 | ₹22.00 | 1,141 |
| 2026-06-15 | ₹23.45 | ₹23.45 | ₹22.27 | ₹22.35 | 175 |
| 2026-06-12 | ₹21.99 | ₹21.99 | ₹21.80 | ₹21.83 | 3 |
| 2026-06-11 | ₹22.14 | ₹22.14 | ₹20.10 | ₹20.23 | 296 |
| 2026-06-10 | ₹21.30 | ₹23.38 | ₹21.30 | ₹22.30 | 522 |
| 2026-06-09 | ₹22.97 | ₹24.99 | ₹21.30 | ₹21.30 | 1,889 |
| 2026-06-08 | ₹20.80 | ₹22.92 | ₹20.80 | ₹22.75 | 423 |
| 2026-06-05 | ₹19.51 | ₹20.85 | ₹19.51 | ₹20.84 | 41 |
| 2026-06-03 | ₹19.49 | ₹21.00 | ₹19.49 | ₹20.85 | 186 |
| 2026-06-01 | ₹21.99 | ₹21.99 | ₹20.51 | ₹20.51 | 419 |
| 2026-05-29 | ₹22.20 | ₹22.20 | ₹20.99 | ₹21.58 | 151 |
| 2026-05-27 | ₹22.20 | ₹22.20 | ₹21.20 | ₹22.09 | 223 |
| 2026-05-26 | ₹22.45 | ₹22.49 | ₹21.64 | ₹22.20 | 62 |
| 2026-05-25 | ₹21.76 | ₹22.89 | ₹21.76 | ₹22.77 | 221 |
| 2026-05-22 | ₹20.79 | ₹22.90 | ₹20.79 | ₹22.90 | 432 |
| 2026-05-21 | ₹20.81 | ₹22.45 | ₹20.81 | ₹21.88 | 12 |
| 2026-05-20 | ₹21.89 | ₹21.90 | ₹21.89 | ₹21.90 | 512 |
| 2026-05-19 | ₹21.30 | ₹21.40 | ₹21.30 | ₹21.33 | 50 |
| 2026-05-18 | ₹20.26 | ₹21.48 | ₹19.48 | ₹21.37 | 435 |
| 2026-05-15 | ₹21.30 | ₹21.30 | ₹20.50 | ₹20.50 | 31 |
| 2026-05-14 | ₹20.50 | ₹20.50 | ₹20.50 | ₹20.50 | 31 |
| 2026-05-13 | ₹21.83 | ₹21.83 | ₹20.50 | ₹20.50 | 101 |
| 2026-05-12 | ₹21.00 | ₹21.85 | ₹21.00 | ₹21.00 | 226 |
| 2026-05-11 | ₹20.99 | ₹21.00 | ₹19.95 | ₹20.98 | 653 |
| 2026-05-08 | ₹20.50 | ₹21.00 | ₹20.25 | ₹21.00 | 1,512 |
| 2026-05-07 | ₹21.15 | ₹21.19 | ₹21.00 | ₹21.16 | 263 |
| 2026-05-06 | ₹20.50 | ₹20.50 | ₹20.19 | ₹20.19 | 426 |
| 2026-05-05 | ₹21.38 | ₹21.38 | ₹19.66 | ₹20.50 | 652 |
| 2026-05-04 | ₹21.25 | ₹21.25 | ₹19.50 | ₹20.50 | 65 |
| 2026-04-30 | ₹20.25 | ₹20.25 | ₹20.25 | ₹20.25 | 496 |
| 2026-04-29 | ₹20.25 | ₹20.25 | ₹19.75 | ₹20.25 | 416 |
| 2026-04-28 | ₹20.25 | ₹20.25 | ₹20.00 | ₹20.25 | 253 |
| 2026-04-27 | ₹20.25 | ₹20.25 | ₹20.25 | ₹20.25 | 327 |
| 2026-04-24 | ₹20.75 | ₹20.75 | ₹19.43 | ₹20.25 | 796 |
| 2026-04-23 | ₹20.75 | ₹20.75 | ₹19.99 | ₹20.45 | 1,233 |
| 2026-04-22 | ₹21.00 | ₹21.00 | ₹20.50 | ₹20.87 | 1,548 |
| 2026-04-21 | ₹21.01 | ₹21.50 | ₹20.71 | ₹21.50 | 23 |
| 2026-04-20 | ₹23.50 | ₹24.06 | ₹21.78 | ₹21.78 | 4,656 |
| 2026-04-17 | ₹22.69 | ₹23.00 | ₹22.69 | ₹22.92 | 768 |
| 2026-04-16 | ₹21.55 | ₹22.69 | ₹21.51 | ₹22.69 | 571 |
| 2026-04-15 | ₹23.01 | ₹23.01 | ₹22.17 | ₹22.49 | 1,165 |
| 2026-04-13 | ₹23.35 | ₹24.00 | ₹23.30 | ₹23.33 | 1,088 |
| 2026-04-10 | ₹25.00 | ₹25.00 | ₹24.17 | ₹24.49 | 2,289 |
| 2026-04-09 | ₹25.50 | ₹25.50 | ₹25.19 | ₹25.44 | 3,471 |
| 2026-04-08 | ₹27.00 | ₹27.00 | ₹26.51 | ₹26.51 | 2,526 |
| 2026-04-07 | ₹28.00 | ₹28.00 | ₹27.82 | ₹27.90 | 1,541 |
| 2026-04-06 | ₹29.78 | ₹29.80 | ₹27.90 | ₹28.80 | 2,162 |
| 2026-04-02 | ₹29.80 | ₹29.80 | ₹28.50 | ₹29.80 | 1,467 |
| 2026-04-01 | ₹29.80 | ₹29.80 | ₹29.80 | ₹29.80 | 685 |
| 2026-03-30 | ₹29.70 | ₹30.00 | ₹29.70 | ₹29.80 | 1,158 |
| 2026-03-27 | ₹29.70 | ₹29.70 | ₹29.70 | ₹29.70 | 300 |
| 2026-03-25 | ₹29.60 | ₹29.70 | ₹29.60 | ₹29.70 | 202 |
| 2026-03-24 | ₹29.15 | ₹29.80 | ₹29.15 | ₹29.80 | 15,300 |
| 2026-03-23 | ₹26.71 | ₹29.45 | ₹26.71 | ₹29.45 | 707 |
| 2026-03-20 | ₹28.97 | ₹29.70 | ₹28.97 | ₹29.70 | 1,200 |
| 2026-03-19 | ₹27.75 | ₹29.47 | ₹26.80 | ₹28.27 | 769 |
| 2026-03-18 | ₹29.60 | ₹29.70 | ₹29.60 | ₹29.64 | 280 |
| 2026-03-17 | ₹29.60 | ₹29.61 | ₹29.60 | ₹29.60 | 400 |
| 2026-03-16 | ₹27.60 | ₹29.65 | ₹27.55 | ₹29.62 | 504 |
| 2026-03-13 | ₹27.80 | ₹29.50 | ₹26.73 | ₹29.42 | 2,454 |
| 2026-03-12 | ₹35.60 | ₹35.60 | ₹29.70 | ₹29.70 | 373 |
| 2026-03-11 | ₹29.68 | ₹29.70 | ₹29.68 | ₹29.69 | 200 |
| 2026-03-10 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 200 |
| 2026-03-09 | ₹29.35 | ₹29.50 | ₹27.00 | ₹29.37 | 10,109 |
| 2026-03-06 | ₹29.50 | ₹29.60 | ₹29.50 | ₹29.60 | 500 |
| 2026-03-05 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 500 |
| 2026-03-04 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 573 |
| 2026-03-02 | ₹29.99 | ₹29.99 | ₹26.50 | ₹29.67 | 11,534 |
| 2026-02-27 | ₹29.50 | ₹29.80 | ₹29.00 | ₹29.56 | 39,202 |
| 2026-02-26 | ₹29.46 | ₹29.75 | ₹29.46 | ₹29.57 | 4,100 |
| 2026-02-25 | ₹29.14 | ₹29.60 | ₹29.14 | ₹29.60 | 4,000 |
| 2026-02-24 | ₹29.72 | ₹29.73 | ₹29.72 | ₹29.72 | 300 |
| 2026-02-23 | ₹27.85 | ₹29.73 | ₹27.60 | ₹29.72 | 251 |
| 2026-02-20 | ₹29.59 | ₹29.75 | ₹29.59 | ₹29.73 | 300 |
| 2026-02-19 | ₹27.85 | ₹29.74 | ₹27.84 | ₹29.73 | 1,092 |
| 2026-02-18 | ₹29.74 | ₹29.75 | ₹29.74 | ₹29.74 | 214 |
| 2026-02-17 | ₹29.75 | ₹29.75 | ₹29.75 | ₹29.75 | 203 |
| 2026-02-16 | ₹29.75 | ₹29.75 | ₹29.75 | ₹29.75 | 200 |
| 2026-02-13 | ₹29.75 | ₹29.75 | ₹29.75 | ₹29.75 | 400 |
| 2026-02-12 | ₹29.75 | ₹29.75 | ₹29.75 | ₹29.75 | 500 |
| 2026-02-11 | ₹28.50 | ₹29.75 | ₹27.40 | ₹29.67 | 702 |
| 2026-02-10 | ₹29.25 | ₹29.25 | ₹29.25 | ₹29.25 | 3 |
| 2026-02-09 | ₹29.61 | ₹29.74 | ₹29.61 | ₹29.65 | 300 |
| 2026-02-06 | ₹29.74 | ₹29.75 | ₹28.25 | ₹29.75 | 437 |
| 2026-02-05 | ₹29.70 | ₹29.75 | ₹29.70 | ₹29.74 | 400 |
| 2026-02-04 | ₹26.69 | ₹29.75 | ₹26.69 | ₹29.33 | 1,664 |
| 2026-02-03 | ₹28.60 | ₹30.00 | ₹28.60 | ₹29.75 | 302 |
| 2026-02-02 | ₹27.50 | ₹29.75 | ₹27.30 | ₹29.52 | 4,750 |
| 2026-02-01 | ₹26.51 | ₹29.50 | ₹26.51 | ₹29.50 | 235 |
| 2026-01-30 | ₹35.50 | ₹35.50 | ₹28.01 | ₹29.52 | 3,308 |
| 2026-01-29 | ₹29.85 | ₹29.85 | ₹27.14 | ₹29.75 | 445 |
| 2026-01-28 | ₹29.99 | ₹30.00 | ₹29.99 | ₹29.99 | 200 |
| 2026-01-27 | ₹27.45 | ₹30.00 | ₹27.14 | ₹29.99 | 651 |
| 2026-01-23 | ₹28.95 | ₹30.00 | ₹28.95 | ₹29.28 | 817 |
| 2026-01-22 | ₹29.42 | ₹29.42 | ₹29.00 | ₹29.00 | 45 |
| 2026-01-21 | ₹29.78 | ₹29.78 | ₹29.00 | ₹29.42 | 905 |
| 2026-01-20 | ₹26.70 | ₹29.50 | ₹26.41 | ₹29.50 | 607 |
| 2026-01-19 | ₹27.70 | ₹28.51 | ₹27.70 | ₹28.51 | 24 |
| 2026-01-16 | ₹25.50 | ₹30.00 | ₹25.50 | ₹29.93 | 1,007 |
| 2026-01-14 | ₹26.00 | ₹27.63 | ₹26.00 | ₹27.45 | 427 |
| 2026-01-13 | ₹30.70 | ₹30.70 | ₹27.50 | ₹29.48 | 1,506 |
| 2026-01-12 | ₹27.11 | ₹30.00 | ₹27.11 | ₹29.45 | 573 |
| 2026-01-09 | ₹29.00 | ₹34.00 | ₹29.00 | ₹29.28 | 1,262 |
| 2026-01-08 | ₹30.99 | ₹30.99 | ₹29.10 | ₹29.28 | 1,367 |
| 2026-01-07 | ₹33.69 | ₹33.69 | ₹28.01 | ₹29.27 | 624 |
| 2026-01-06 | ₹31.63 | ₹31.63 | ₹28.00 | ₹29.50 | 2,137 |
| 2026-01-05 | ₹26.25 | ₹29.60 | ₹26.25 | ₹29.60 | 2,237 |
| 2026-01-02 | ₹29.99 | ₹29.99 | ₹26.51 | ₹29.59 | 5,569 |
| 2026-01-01 | ₹34.39 | ₹34.39 | ₹26.69 | ₹28.89 | 274 |
ISL Consulting Share Price Performance Analysis (Dec 2011 - Sep 2026)
ISLCONSUL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-57.25%
₹28.89 → ₹12.35
Year to Date
Price Volatility
27.84%
Medium Volatility
Year to Date
Average Daily Volume
1,566
Year to Date Average
BSE Exchange
ISL Consulting Share Price History – Frequently Asked Questions
Common questions about ISLCONSUL historical data and records. Review ISLCONSUL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of ISL Consulting (ISLCONSUL)?
The all-time high share price of ISL Consulting was ₹40.72 recorded on October 24, 2024 on the BSE exchange.
What is the all-time low share price of ISL Consulting (ISLCONSUL)?
The all-time low share price of ISL Consulting was ₹2.97 recorded on August 06, 2012 on the BSE exchange.
How can I download ISLCONSUL historical share price data?
You can download ISL Consulting 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 ISLCONSUL shares?
The highest trading volume day for ISL Consulting was 1,128,800 shares traded on March 21, 2014 on the BSE exchange, with share price at ₹5.38.