7,564.00

-10.50

-0.14%

51,936.00

-197.00

-0.38%

28,128.00

+0.50

+0.00%

Russell 2000 Futures

2,815.00

-2.80

-0.10%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,933.80

-35.80

-0.90%

76,664.34

-1,584.63

-2.03%

Crude Oil Dec 26

97.09

+0.63

+0.65%

US Private Equity

10,836.30

-14.33

-0.13%

BSE - Delayed Quote INR

Ishan Dyes and Chemicals Limited (ISHANCH.BO)

43.91 -0.77 (-1.72%)

At close: November 2 at 3:29:03 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	44.00	44.74	42.30	44.68	44.68	9,278
Oct 29, 2026	48.80	48.80	43.10	45.13	45.13	3,197
Oct 28, 2026	53.40	53.40	44.16	49.61	49.61	627
Oct 27, 2026	51.00	52.49	48.00	49.80	49.80	8,047
Oct 26, 2026	41.40	47.88	41.40	47.09	47.09	1,204
Oct 23, 2026	44.00	44.35	44.00	44.00	44.00	2,573
Oct 22, 2026	42.25	46.00	42.25	44.19	44.19	2,044
Oct 21, 2026	44.60	44.60	44.55	44.57	44.57	13
Oct 19, 2026	46.24	47.82	46.24	47.30	47.30	409
Oct 16, 2026	44.60	47.91	44.60	46.24	46.24	250
Oct 15, 2026	43.50	47.45	43.50	47.05	47.05	106
Oct 14, 2026	45.62	46.30	45.50	45.58	45.58	2,392
Oct 13, 2026	44.55	44.55	44.55	44.55	44.55	-
Oct 12, 2026	45.75	45.75	44.52	44.55	44.55	1,584
Oct 9, 2026	46.50	47.50	44.50	44.73	44.73	8,995
Oct 8, 2026	48.22	48.24	45.56	46.82	46.82	404
Oct 7, 2026	45.15	48.00	45.15	48.00	48.00	369
Oct 6, 2026	47.99	48.50	47.89	47.99	47.99	1,057
Oct 5, 2026	46.00	47.99	46.00	47.99	47.99	301
Oct 1, 2026	46.50	48.00	46.50	46.54	46.54	105
Sep 30, 2026	46.66	49.00	46.66	49.00	49.00	1,052
Sep 29, 2026	48.76	49.00	46.51	46.65	46.65	1,700
Sep 28, 2026	50.19	50.20	48.91	50.02	50.02	424
Sep 25, 2026	49.49	51.30	49.00	50.59	50.59	806
Sep 24, 2026	50.95	50.95	48.46	49.01	49.01	410
Sep 23, 2026	49.40	51.00	49.09	50.99	50.99	2,213
Sep 22, 2026	49.33	49.33	49.33	49.33	49.33	11
Sep 21, 2026	51.54	53.00	49.38	49.38	49.38	1,414
Sep 18, 2026	52.05	54.05	49.50	51.54	51.54	3,994
Sep 17, 2026	48.10	54.00	47.44	48.81	48.81	13,969
Sep 16, 2026	43.77	48.20	43.77	47.99	47.99	8,054
Sep 15, 2026	44.90	44.90	43.77	43.77	43.77	610
Sep 11, 2026	42.66	45.85	42.65	43.77	43.77	3,381
Sep 10, 2026	44.23	45.59	44.23	45.00	45.00	1,254
Sep 9, 2026	44.80	46.47	44.45	44.45	44.45	1,243
Sep 8, 2026	44.87	45.25	44.00	44.85	44.85	3,073
Sep 7, 2026	44.80	45.50	44.10	44.87	44.87	1,876
Sep 4, 2026	45.12	46.04	43.91	44.15	44.15	3,400
Sep 3, 2026	44.72	50.49	44.72	45.34	45.34	23,399
Sep 2, 2026	42.10	44.65	41.50	44.00	44.00	644
Sep 1, 2026	45.90	45.90	43.82	44.71	44.71	352
Aug 31, 2026	44.40	45.60	42.75	44.91	44.91	844
Aug 28, 2026	43.00	44.95	43.00	44.93	44.93	2,102
Aug 27, 2026	43.33	43.86	43.13	43.77	43.77	2,859
Aug 26, 2026	44.55	44.55	42.00	43.33	43.33	17,653
Aug 25, 2026	47.00	47.06	42.95	44.41	44.41	7,852
Aug 24, 2026	51.65	51.65	47.00	47.30	47.30	2,980
Aug 21, 2026	48.21	48.65	47.32	48.63	48.63	20,377
Aug 20, 2026	48.10	49.18	47.93	48.43	48.43	79,633
Aug 19, 2026	46.95	50.17	46.82	47.92	47.92	279,057
Aug 18, 2026	49.10	49.30	46.60	47.50	47.50	97,673
Aug 17, 2026	48.00	49.01	46.87	47.30	47.30	13,029
Aug 14, 2026	50.16	51.31	47.93	48.19	48.19	2,679
Aug 13, 2026	51.24	52.60	49.60	50.16	50.16	6,803
Aug 12, 2026	50.96	51.50	49.55	50.00	50.00	3,452
Aug 11, 2026	49.05	50.81	49.05	50.71	50.71	24,968
Aug 10, 2026	49.70	50.50	47.88	49.05	49.05	67,315
Aug 7, 2026	49.00	52.00	48.90	49.82	49.82	70,576
Aug 6, 2026	50.10	51.25	48.77	48.79	48.79	1,806
Aug 5, 2026	52.85	53.15	48.85	50.58	50.58	2,428
Aug 4, 2026	51.80	53.15	51.20	53.15	53.15	602
Aug 3, 2026	51.49	53.35	51.35	51.73	51.73	3,120
Jul 31, 2026	52.73	61.20	52.00	52.54	52.54	32,423
Jul 30, 2026	51.51	51.51	50.67	51.00	51.00	647
Jul 29, 2026	51.81	52.16	50.85	52.00	52.00	1,711
Jul 28, 2026	53.00	53.00	51.66	51.81	51.81	2,052
Jul 27, 2026	52.90	53.71	51.96	52.40	52.40	536
Jul 24, 2026	52.36	54.00	51.11	52.21	52.21	13,640
Jul 23, 2026	54.30	55.91	52.15	54.01	54.01	810
Jul 22, 2026	51.37	54.90	51.37	54.67	54.67	1,250
Jul 21, 2026	52.26	53.70	51.10	51.99	51.99	1,234
Jul 20, 2026	53.83	57.00	52.50	54.50	54.50	39
Jul 17, 2026	54.90	54.90	54.90	54.90	54.90	16
Jul 16, 2026	54.00	54.20	52.76	54.00	54.00	1,305
Jul 15, 2026	54.61	55.00	54.26	54.27	54.27	588
Jul 14, 2026	55.10	55.49	53.80	54.26	54.26	1,034
Jul 13, 2026	55.84	57.90	55.84	57.90	57.90	279
Jul 10, 2026	56.94	56.94	56.40	56.54	56.54	6
Jul 9, 2026	56.00	56.00	56.00	56.00	56.00	1
Jul 8, 2026	56.00	56.14	55.35	55.75	55.75	335
Jul 7, 2026	57.95	58.64	57.00	58.64	58.64	368
Jul 6, 2026	58.85	58.85	58.85	58.85	58.85	1
Jul 3, 2026	56.99	58.30	56.01	56.36	56.36	689
Jul 2, 2026	58.00	58.00	56.00	56.17	56.17	2,711
Jul 1, 2026	56.60	58.95	56.60	58.95	58.95	47
Jun 30, 2026	57.78	58.00	57.46	57.81	57.81	230
Jun 29, 2026	56.00	59.00	56.00	58.07	58.07	3,290
Jun 25, 2026	56.58	59.37	56.58	59.37	59.37	4
Jun 24, 2026	56.15	58.03	55.10	56.58	56.58	1,324
Jun 23, 2026	60.00	60.00	56.65	56.75	56.75	32,085
Jun 22, 2026	57.85	59.00	57.00	59.00	59.00	2,117
Jun 19, 2026	60.00	60.00	54.00	57.57	57.57	1,833
Jun 18, 2026	58.17	60.90	57.60	58.10	58.10	696
Jun 17, 2026	61.00	61.00	58.01	58.76	58.76	1,886
Jun 16, 2026	60.05	61.00	58.60	60.69	60.69	12
Jun 15, 2026	61.18	61.18	57.60	59.76	59.76	5,524
Jun 12, 2026	60.04	62.40	57.11	61.18	61.18	457
Jun 11, 2026	59.89	59.89	57.65	59.75	59.75	210
Jun 10, 2026	61.10	61.19	58.30	59.60	59.60	1,997
Jun 9, 2026	60.00	62.49	59.00	61.50	61.50	63
Jun 8, 2026	60.26	60.26	60.26	60.26	60.26	-
Jun 5, 2026	59.52	61.40	59.52	60.26	60.26	357
Jun 4, 2026	61.10	61.10	60.00	60.80	60.80	121
Jun 3, 2026	59.66	61.80	58.70	60.16	60.16	4,803
Jun 2, 2026	60.30	62.55	59.09	62.55	62.55	829
Jun 1, 2026	62.98	63.20	59.25	60.00	60.00	348
May 29, 2026	65.12	65.12	62.89	62.89	62.89	708
May 27, 2026	64.01	64.80	62.16	64.80	64.80	365
May 26, 2026	65.00	65.00	63.06	65.00	65.00	389
May 25, 2026	61.25	65.05	61.25	63.77	63.77	1,852
May 22, 2026	60.61	63.50	60.57	61.25	61.25	516
May 21, 2026	61.50	62.00	60.00	60.27	60.27	2,577
May 20, 2026	61.00	61.50	60.70	61.50	61.50	572
May 19, 2026	60.56	62.90	60.30	60.40	60.40	300
May 18, 2026	61.50	61.90	59.75	60.88	60.88	3,990
May 15, 2026	64.21	64.21	60.35	61.50	61.50	1,339
May 14, 2026	64.16	64.16	61.06	63.90	63.90	477
May 13, 2026	63.85	63.85	63.85	63.85	63.85	2,414
May 12, 2026	61.50	64.50	60.32	63.64	63.64	667
May 11, 2026	62.19	62.50	59.66	62.48	62.48	1,933
May 8, 2026	60.16	62.39	60.10	61.89	61.89	1,237
May 7, 2026	60.60	60.95	59.05	60.16	60.16	2,413
May 6, 2026	60.00	63.40	60.00	62.39	62.39	10,822
May 5, 2026	60.50	62.40	59.35	60.23	60.23	1,165
May 4, 2026	66.98	66.98	60.51	62.40	62.40	274
Apr 30, 2026	59.50	64.97	59.50	61.33	61.33	1,553
Apr 29, 2026	62.00	63.90	60.00	60.00	60.00	2,525
Apr 28, 2026	63.70	63.70	60.70	60.80	60.80	478
Apr 27, 2026	62.50	64.99	61.10	63.90	63.90	641
Apr 24, 2026	61.35	62.50	60.55	61.72	61.72	506
Apr 23, 2026	63.00	63.00	60.06	62.40	62.40	2,666
Apr 22, 2026	64.08	64.08	61.00	63.00	63.00	805
Apr 21, 2026	62.00	66.80	61.20	63.77	63.77	1,917
Apr 20, 2026	67.04	67.54	60.00	60.61	60.61	3,695
Apr 17, 2026	68.11	69.34	66.60	67.04	67.04	3,335
Apr 16, 2026	56.70	67.09	54.80	65.18	65.18	12,675
Apr 15, 2026	59.50	62.99	59.50	60.25	60.25	4,186
Apr 13, 2026	55.95	58.80	55.95	59.07	59.07	348
Apr 10, 2026	56.50	59.00	54.00	55.10	55.10	369
Apr 9, 2026	53.83	53.83	53.83	53.83	53.83	67
Apr 8, 2026	55.20	55.20	53.53	54.64	54.64	1,019
Apr 7, 2026	53.15	53.15	53.15	53.15	53.15	48
Apr 6, 2026	55.00	55.00	53.50	53.50	53.50	91
Apr 2, 2026	52.90	52.90	50.10	52.87	52.87	101
Apr 1, 2026	53.80	53.80	46.00	52.20	52.20	1,160
Mar 30, 2026	46.85	48.85	45.50	46.36	46.36	5,763
Mar 27, 2026	52.90	52.90	44.51	47.56	47.56	14,881
Mar 25, 2026	56.28	56.28	52.37	53.50	53.50	275
Mar 24, 2026	52.65	52.65	52.65	52.65	52.65	-
Mar 23, 2026	51.01	53.00	48.00	52.65	52.65	1,898
Mar 20, 2026	52.73	52.73	51.00	51.01	51.01	21
Mar 19, 2026	51.04	52.86	50.84	52.73	52.73	2,191
Mar 18, 2026	55.01	55.01	52.81	52.86	52.86	16,065
Mar 17, 2026	54.22	57.50	54.22	55.01	55.01	950
Mar 16, 2026	52.52	55.40	51.26	52.92	52.92	12,212
Mar 13, 2026	56.46	56.46	51.11	51.24	51.24	3,119
Mar 12, 2026	57.99	57.99	54.00	56.18	56.18	631
Mar 11, 2026	59.73	60.00	54.16	60.00	60.00	1,449
Mar 10, 2026	57.00	59.99	56.85	59.73	59.73	1,649
Mar 9, 2026	57.50	57.50	54.11	56.28	56.28	3,846
Mar 6, 2026	61.70	61.70	61.70	61.70	61.70	100
Mar 5, 2026	58.65	58.65	55.25	58.59	58.59	2,327
Mar 4, 2026	60.00	60.00	56.00	57.48	57.48	926
Mar 2, 2026	69.00	69.00	57.40	57.50	57.50	2,126
Feb 27, 2026	60.00	62.80	60.00	62.80	62.80	1,361
Feb 26, 2026	60.00	60.02	59.25	59.48	59.48	312
Feb 25, 2026	62.06	62.06	60.00	61.00	61.00	3,363
Feb 24, 2026	62.52	62.52	59.00	61.76	61.76	1,884
Feb 23, 2026	63.13	63.13	60.10	62.21	62.21	462
Feb 20, 2026	58.00	63.80	57.01	62.82	62.82	1,351
Feb 19, 2026	61.90	61.90	56.80	60.00	60.00	2,042
Feb 18, 2026	57.00	64.00	55.60	61.32	61.32	759
Feb 17, 2026	58.47	60.50	56.20	56.62	56.62	1,345
Feb 16, 2026	58.79	58.79	56.00	57.30	57.30	1,907
Feb 13, 2026	60.00	60.90	58.50	58.50	58.50	1,631
Feb 12, 2026	60.60	61.90	58.55	61.90	61.90	150
Feb 11, 2026	61.00	63.00	60.60	60.60	60.60	260
Feb 10, 2026	62.20	62.20	60.01	60.10	60.10	1,777
Feb 9, 2026	58.51	61.90	58.51	61.90	61.90	564
Feb 6, 2026	61.01	61.01	61.01	61.01	61.01	-
Feb 5, 2026	58.60	63.39	58.60	61.01	61.01	349
Feb 4, 2026	60.79	60.79	60.79	60.79	60.79	-
Feb 3, 2026	61.80	61.80	60.01	60.79	60.79	26
Feb 2, 2026	61.00	66.95	56.80	61.80	61.80	3,350
Jan 30, 2026	56.46	61.90	56.20	61.33	61.33	915
Jan 29, 2026	59.27	60.50	56.30	60.34	60.34	1,907
Jan 28, 2026	55.00	58.90	54.00	58.80	58.80	825
Jan 27, 2026	56.00	56.00	55.10	55.10	55.10	678
Jan 23, 2026	56.25	61.00	55.45	56.86	56.86	2,422
Jan 22, 2026	60.00	60.00	58.80	58.85	58.85	260
Jan 21, 2026	60.01	62.90	58.38	58.80	58.80	991
Jan 20, 2026	61.90	61.91	58.15	58.38	58.38	2,336
Jan 19, 2026	62.85	65.85	60.01	64.21	64.21	760
Jan 16, 2026	62.70	62.85	62.70	62.85	62.85	40
Jan 14, 2026	61.20	62.70	61.20	62.70	62.70	330
Jan 13, 2026	66.00	66.00	61.27	61.37	61.37	322
Jan 12, 2026	61.01	62.29	60.00	60.21	60.21	3,092
Jan 9, 2026	62.80	63.08	61.50	61.51	61.51	1,027
Jan 8, 2026	67.49	67.49	62.61	62.61	62.61	40
Jan 7, 2026	65.20	65.20	65.20	65.20	65.20	-
Jan 6, 2026	64.90	65.20	64.90	65.20	65.20	868
Jan 5, 2026	64.90	64.90	64.90	64.90	64.90	-
Jan 2, 2026	64.90	65.22	64.90	64.90	64.90	55
Jan 1, 2026	65.00	65.00	64.90	64.96	64.96	9
Dec 31, 2025	63.99	67.60	62.12	66.54	66.54	1,568
Dec 30, 2025	63.10	65.00	63.10	64.00	64.00	37
Dec 29, 2025	63.70	63.70	63.25	63.25	63.25	75
Dec 26, 2025	62.71	64.04	62.71	63.60	63.60	140
Dec 24, 2025	65.72	65.72	62.70	63.35	63.35	130
Dec 23, 2025	63.11	65.50	63.11	65.40	65.40	428
Dec 22, 2025	63.97	67.80	63.00	66.23	66.23	5,121
Dec 19, 2025	63.97	64.13	63.97	63.97	63.97	50
Dec 18, 2025	63.65	63.65	63.65	63.65	63.65	-
Dec 17, 2025	64.05	65.00	63.65	63.65	63.65	468
Dec 16, 2025	66.35	66.35	65.00	65.00	65.00	331
Dec 15, 2025	67.60	67.60	65.03	65.16	65.16	1,799
Dec 12, 2025	67.00	69.75	66.24	67.60	67.60	1,442
Dec 11, 2025	64.35	65.12	64.00	65.00	65.00	2,930
Dec 10, 2025	64.00	66.50	62.30	63.30	63.30	297
Dec 9, 2025	62.00	64.98	62.00	64.72	64.72	1,753
Dec 8, 2025	65.00	65.99	63.00	63.21	63.21	1,835
Dec 5, 2025	68.00	68.00	64.20	66.00	66.00	575
Dec 4, 2025	67.16	69.74	66.30	68.25	68.25	383
Dec 3, 2025	67.00	68.48	67.00	67.77	67.77	1,646
Dec 2, 2025	65.00	69.00	65.00	66.09	66.09	3,913
Dec 1, 2025	67.50	67.50	67.00	67.11	67.11	720
Nov 28, 2025	69.35	69.54	66.70	69.41	69.41	2,207
Nov 27, 2025	67.01	69.34	66.94	69.34	69.34	1,250
Nov 26, 2025	67.50	70.00	66.50	69.99	69.99	1,613
Nov 25, 2025	68.50	68.50	66.00	68.30	68.30	809
Nov 24, 2025	69.90	70.24	65.23	65.24	65.24	1,544
Nov 21, 2025	67.53	67.53	67.53	67.53	67.53	-
Nov 20, 2025	68.39	69.48	66.00	67.53	67.53	165
Nov 19, 2025	66.61	71.90	66.61	68.05	68.05	278
Nov 18, 2025	69.70	70.00	69.06	70.00	70.00	799
Nov 17, 2025	69.30	73.50	68.85	72.69	72.69	13,110
Nov 14, 2025	69.65	72.60	69.65	72.47	72.47	266
Nov 13, 2025	71.55	72.99	70.88	72.63	72.63	834
Nov 12, 2025	72.94	72.94	69.25	70.53	70.53	8,345
Nov 11, 2025	70.90	72.58	70.21	72.58	72.58	412
Nov 10, 2025	75.90	75.90	71.50	73.90	73.90	3,881
Nov 7, 2025	73.92	75.40	70.62	75.03	75.03	1,484
Nov 6, 2025	76.30	76.30	72.60	73.56	73.56	2,791
Nov 4, 2025	72.07	76.99	72.07	76.42	76.42	8,798
Nov 3, 2025	71.00	73.35	70.10	73.33	73.33	8,109

Mobilize your Website

View Site in Mobile | Classic

Share by: