Price Data Selection & Download
IST Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4180 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine IST quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1128.20
December 09, 2024
BSE Exchange
Share Price All Time Low
₹23.90
December 17, 2008
BSE Exchange
Highest Volume Trading Day
285,016
December 28, 2016 • ₹385.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ISTLTD daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹709.90 | ₹709.90 | ₹699.00 | ₹709.60 | 313 |
| 2026-05-26 | ₹720.00 | ₹720.00 | ₹691.20 | ₹708.45 | 400 |
| 2026-05-25 | ₹705.00 | ₹727.90 | ₹680.10 | ₹700.40 | 1,387 |
| 2026-05-22 | ₹681.60 | ₹700.00 | ₹681.60 | ₹699.00 | 96 |
| 2026-05-21 | ₹710.00 | ₹710.00 | ₹681.00 | ₹690.10 | 311 |
| 2026-05-20 | ₹695.05 | ₹714.90 | ₹692.00 | ₹697.70 | 117 |
| 2026-05-19 | ₹716.00 | ₹716.00 | ₹701.00 | ₹701.10 | 199 |
| 2026-05-18 | ₹703.00 | ₹721.05 | ₹690.05 | ₹711.95 | 1,154 |
| 2026-05-15 | ₹697.35 | ₹739.00 | ₹685.05 | ₹733.35 | 1,165 |
| 2026-05-14 | ₹730.00 | ₹730.90 | ₹697.35 | ₹706.30 | 367 |
| 2026-05-13 | ₹724.50 | ₹730.00 | ₹703.25 | ₹708.60 | 1,014 |
| 2026-05-12 | ₹738.00 | ₹754.90 | ₹713.20 | ₹721.95 | 1,717 |
| 2026-05-11 | ₹758.00 | ₹758.00 | ₹704.65 | ₹742.20 | 4,503 |
| 2026-05-08 | ₹694.00 | ₹717.00 | ₹687.00 | ₹714.50 | 1,446 |
| 2026-05-07 | ₹693.70 | ₹694.80 | ₹682.05 | ₹693.15 | 356 |
| 2026-05-06 | ₹687.05 | ₹699.90 | ₹683.55 | ₹690.20 | 734 |
| 2026-05-05 | ₹689.45 | ₹691.00 | ₹680.00 | ₹686.40 | 362 |
| 2026-05-04 | ₹675.00 | ₹706.45 | ₹675.00 | ₹689.45 | 391 |
| 2026-04-30 | ₹680.20 | ₹699.65 | ₹675.00 | ₹689.95 | 398 |
| 2026-04-29 | ₹707.50 | ₹707.50 | ₹691.05 | ₹693.70 | 242 |
| 2026-04-28 | ₹690.50 | ₹709.95 | ₹690.50 | ₹695.35 | 304 |
| 2026-04-27 | ₹685.00 | ₹699.00 | ₹681.25 | ₹692.40 | 409 |
| 2026-04-24 | ₹713.60 | ₹713.80 | ₹680.00 | ₹683.35 | 1,325 |
| 2026-04-23 | ₹706.00 | ₹714.00 | ₹700.00 | ₹713.80 | 227 |
| 2026-04-22 | ₹693.15 | ₹720.00 | ₹693.15 | ₹706.45 | 859 |
| 2026-04-21 | ₹734.45 | ₹734.50 | ₹698.85 | ₹700.00 | 633 |
| 2026-04-20 | ₹740.00 | ₹740.00 | ₹666.15 | ₹701.25 | 3,451 |
| 2026-04-17 | ₹721.00 | ₹737.70 | ₹721.00 | ₹736.15 | 600 |
| 2026-04-16 | ₹739.75 | ₹739.75 | ₹704.00 | ₹720.00 | 762 |
| 2026-04-15 | ₹713.45 | ₹730.00 | ₹695.20 | ₹714.65 | 1,817 |
| 2026-04-13 | ₹680.00 | ₹700.00 | ₹673.00 | ₹685.95 | 1,501 |
| 2026-04-10 | ₹693.00 | ₹712.55 | ₹683.60 | ₹698.35 | 1,163 |
| 2026-04-09 | ₹711.90 | ₹711.90 | ₹669.95 | ₹694.55 | 876 |
| 2026-04-08 | ₹679.45 | ₹688.00 | ₹670.00 | ₹679.00 | 1,621 |
| 2026-04-07 | ₹672.00 | ₹672.00 | ₹614.50 | ₹659.75 | 2,076 |
| 2026-04-06 | ₹603.00 | ₹623.45 | ₹586.10 | ₹613.80 | 831 |
| 2026-04-02 | ₹590.00 | ₹605.00 | ₹585.00 | ₹604.65 | 821 |
| 2026-04-01 | ₹555.00 | ₹599.80 | ₹547.00 | ₹589.75 | 1,849 |
| 2026-03-30 | ₹560.00 | ₹565.05 | ₹518.00 | ₹524.70 | 15,688 |
| 2026-03-27 | ₹615.05 | ₹622.00 | ₹569.00 | ₹577.35 | 15,865 |
| 2026-03-25 | ₹630.00 | ₹648.85 | ₹615.00 | ₹622.50 | 1,525 |
| 2026-03-24 | ₹668.00 | ₹668.00 | ₹613.00 | ₹622.10 | 1,606 |
| 2026-03-23 | ₹641.00 | ₹641.00 | ₹591.40 | ₹624.30 | 2,851 |
| 2026-03-20 | ₹667.00 | ₹691.05 | ₹640.00 | ₹657.95 | 1,389 |
| 2026-03-19 | ₹632.00 | ₹667.00 | ₹632.00 | ₹655.75 | 1,698 |
| 2026-03-18 | ₹640.50 | ₹659.05 | ₹640.50 | ₹658.30 | 1,267 |
| 2026-03-17 | ₹610.10 | ₹640.00 | ₹610.10 | ₹639.10 | 2,071 |
| 2026-03-16 | ₹635.00 | ₹643.00 | ₹608.00 | ₹618.70 | 1,617 |
| 2026-03-13 | ₹669.00 | ₹669.00 | ₹635.00 | ₹646.95 | 1,101 |
| 2026-03-12 | ₹660.60 | ₹671.00 | ₹659.00 | ₹659.45 | 864 |
| 2026-03-11 | ₹670.50 | ₹675.00 | ₹658.10 | ₹659.65 | 1,487 |
| 2026-03-10 | ₹659.10 | ₹670.50 | ₹652.50 | ₹665.65 | 301 |
| 2026-03-09 | ₹675.00 | ₹680.00 | ₹645.00 | ₹658.30 | 724 |
| 2026-03-06 | ₹687.90 | ₹687.90 | ₹672.65 | ₹681.65 | 474 |
| 2026-03-05 | ₹682.00 | ₹688.95 | ₹670.00 | ₹675.85 | 1,165 |
| 2026-03-04 | ₹697.30 | ₹699.90 | ₹675.00 | ₹680.20 | 708 |
| 2026-03-02 | ₹720.00 | ₹720.00 | ₹690.00 | ₹697.30 | 713 |
| 2026-02-27 | ₹708.20 | ₹724.00 | ₹706.10 | ₹720.15 | 792 |
| 2026-02-26 | ₹743.90 | ₹743.90 | ₹724.00 | ₹726.80 | 315 |
| 2026-02-25 | ₹720.00 | ₹747.95 | ₹720.00 | ₹737.00 | 272 |
| 2026-02-24 | ₹701.20 | ₹724.00 | ₹700.00 | ₹708.95 | 609 |
| 2026-02-23 | ₹776.00 | ₹776.00 | ₹711.10 | ₹720.80 | 610 |
| 2026-02-20 | ₹727.00 | ₹750.00 | ₹688.55 | ₹731.70 | 660 |
| 2026-02-19 | ₹750.00 | ₹754.60 | ₹738.00 | ₹741.00 | 714 |
| 2026-02-18 | ₹789.95 | ₹789.95 | ₹742.00 | ₹749.95 | 1,325 |
| 2026-02-17 | ₹763.00 | ₹782.40 | ₹745.05 | ₹773.10 | 472 |
| 2026-02-16 | ₹767.00 | ₹799.70 | ₹753.00 | ₹759.75 | 1,997 |
| 2026-02-13 | ₹725.00 | ₹779.00 | ₹725.00 | ₹767.85 | 5,199 |
| 2026-02-12 | ₹717.00 | ₹735.80 | ₹677.95 | ₹706.80 | 1,993 |
| 2026-02-11 | ₹717.90 | ₹717.90 | ₹681.55 | ₹713.70 | 725 |
| 2026-02-10 | ₹685.05 | ₹706.00 | ₹685.00 | ₹704.20 | 911 |
| 2026-02-09 | ₹685.60 | ₹690.00 | ₹657.50 | ₹683.00 | 1,335 |
| 2026-02-06 | ₹688.10 | ₹704.50 | ₹685.00 | ₹685.40 | 212 |
| 2026-02-05 | ₹708.40 | ₹710.05 | ₹680.00 | ₹688.05 | 718 |
| 2026-02-04 | ₹730.10 | ₹733.00 | ₹680.00 | ₹704.90 | 1,051 |
| 2026-02-03 | ₹703.00 | ₹703.00 | ₹680.00 | ₹698.70 | 991 |
| 2026-02-02 | ₹682.80 | ₹704.90 | ₹641.65 | ₹688.90 | 2,490 |
| 2026-02-01 | ₹699.90 | ₹700.00 | ₹685.00 | ₹686.20 | 204 |
| 2026-01-30 | ₹681.30 | ₹702.45 | ₹681.30 | ₹691.85 | 640 |
| 2026-01-29 | ₹705.00 | ₹712.00 | ₹688.00 | ₹691.75 | 1,293 |
| 2026-01-28 | ₹714.90 | ₹714.90 | ₹675.75 | ₹692.60 | 666 |
| 2026-01-27 | ₹680.00 | ₹708.10 | ₹680.00 | ₹696.10 | 675 |
| 2026-01-23 | ₹710.10 | ₹727.00 | ₹676.00 | ₹701.10 | 577 |
| 2026-01-22 | ₹705.85 | ₹728.90 | ₹705.60 | ₹720.10 | 566 |
| 2026-01-21 | ₹730.00 | ₹730.00 | ₹701.00 | ₹709.40 | 714 |
| 2026-01-20 | ₹736.90 | ₹740.00 | ₹703.00 | ₹731.75 | 857 |
| 2026-01-19 | ₹721.05 | ₹738.95 | ₹700.00 | ₹702.80 | 1,116 |
| 2026-01-16 | ₹731.10 | ₹735.00 | ₹709.00 | ₹718.50 | 729 |
| 2026-01-14 | ₹730.00 | ₹749.90 | ₹728.00 | ₹738.75 | 460 |
| 2026-01-13 | ₹735.05 | ₹749.90 | ₹727.00 | ₹741.90 | 2,731 |
| 2026-01-12 | ₹735.00 | ₹748.00 | ₹720.00 | ₹728.75 | 11,058 |
| 2026-01-09 | ₹768.00 | ₹768.00 | ₹741.00 | ₹750.00 | 982 |
| 2026-01-08 | ₹770.70 | ₹770.70 | ₹750.00 | ₹763.20 | 1,320 |
| 2026-01-07 | ₹762.75 | ₹776.05 | ₹752.00 | ₹768.40 | 1,874 |
| 2026-01-06 | ₹745.00 | ₹769.00 | ₹743.05 | ₹760.60 | 967 |
| 2026-01-05 | ₹768.50 | ₹769.85 | ₹740.40 | ₹751.50 | 766 |
| 2026-01-02 | ₹769.95 | ₹779.60 | ₹759.00 | ₹759.85 | 989 |
| 2026-01-01 | ₹757.00 | ₹783.00 | ₹744.95 | ₹769.95 | 668 |
IST Share Price Performance Analysis (Jan 2008 - May 2026)
ISTLTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.84%
₹769.95 → ₹709.60
Year to Date
Price Volatility
6.18%
Low Volatility
Year to Date
Average Daily Volume
1,471
Year to Date Average
BSE Exchange
IST Share Price History – Frequently Asked Questions
Common questions about ISTLTD historical data and records. For live price, key ratios and fundamentals, see ISTLTD share price.
What is the all-time high share price of IST (ISTLTD)?
The all-time high share price of IST was ₹1128.2 recorded on December 09, 2024 on the BSE exchange.
What is the all-time low share price of IST (ISTLTD)?
The all-time low share price of IST was ₹23.9 recorded on December 17, 2008 on the BSE exchange.
How can I download ISTLTD historical share price data?
You can download IST 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 ISTLTD shares?
The highest trading volume day for IST was 285,016 shares traded on December 28, 2016 on the BSE exchange, with share price at ₹385.0.