BSE · IISL · stock
Ishaan Infrastructures and Shelters Limited (IISL) stock price history
Every BSE trading session of Ishaan Infrastructures and Shelters Limited from Nov 4, 2016 to Sep 28, 2026: 2,446 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IISL adjusted close, 2016 to 2026
- ₹31.60
- All time high, 2018
- ₹19.38
- 52 week high, ₹7.54 low
- 2,446
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
IISL key facts
- Ishaan Infrastructures and Shelters Limited (IISL) closed at ₹16.43 on Sep 28, 2026 on BSE.
- IISL's all time high close is ₹31.60, set on Jun 14, 2018; its all time low close is ₹2.46 on Jul 19, 2023.
- IISL's 52 week range is ₹7.54 to ₹19.38.
- IISL returned +73.7% over the year to Sep 28, 2026 and +430.0% over five years.
- Since Nov 4, 2016 IISL returned +41%, +3.5% a year compounded.
- IISL's deepest drawdown was -92.2% from Jun 14, 2018 to Jul 19, 2023.
- DataCedar holds 2,446 daily sessions of IISL history from Nov 4, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
IISL price chart, 2016 to 2026
IISL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +62.4% |
| 3 months | +2.6% |
| 6 months | +76.7% |
| Year to date | +50.9% |
| 1 year | +73.7% |
| 3 years | +377.6% |
| 5 years | +430.0% |
| 10 years | n/a |
| Since Nov 4, 2016 | +40.9% |
| Compound annual growth, 9.9 years | +3.5% |
IISL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹31.60 on Jun 14, 2018
- All time low close
- ₹2.46 on Jul 19, 2023
- 52 week high
- ₹19.38 on May 4, 2026
- 52 week low
- ₹7.54 on Mar 17, 2026
- Deepest drawdown
- -92.2% from Jun 14, 2018 to Jul 19, 2023, not yet recovered
- Best single session
- +20.0% on Mar 15, 2019
- Worst single session
- -20.0% on Jul 29, 2021
- Volatility, 1 year annualised
- 57.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +144%
- Worst calendar year
- 2020, -69%
IISL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 4, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11.44 | ₹19.38 | ₹7.54 | ₹16.43 | +49.2% | 1.3M | 184 |
| 2025 | ₹9.79 | ₹13.48 | ₹4.67 | ₹11.01 | +15.3% | 7.3M | 248 |
| 2024 | ₹4.25 | ₹11.20 | ₹3.52 | ₹9.55 | +144.2% | 8.8M | 245 |
| 2023 | ₹3.40 | ₹4.44 | ₹2.38 | ₹3.91 | +15.0% | 3.1M | 245 |
| 2022 | ₹3.47 | ₹4.49 | ₹2.57 | ₹3.40 | -2.0% | 4.5M | 248 |
| 2021 | ₹4.58 | ₹5.70 | ₹2.61 | ₹3.47 | -28.0% | 5.4M | 248 |
| 2020 | ₹13.50 | ₹23.99 | ₹4.38 | ₹4.82 | -69.1% | 7.5M | 251 |
| 2019 | ₹20.30 | ₹29.20 | ₹10.30 | ₹15.60 | -23.7% | 2.5M | 243 |
| 2018 | ₹14.60 | ₹35.50 | ₹13.19 | ₹20.45 | +43.0% | 2.8M | 246 |
| 2017 | ₹20.60 | ₹28.45 | ₹7.70 | ₹14.30 | -27.2% | 3.9M | 248 |
| 2016 | ₹11.11 | ₹19.65 | ₹11.11 | ₹19.65 | n/a | 11.9K | 40 |
IISL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹16.43 | +54.7% |
| August 2026 | ₹10.62 | -20.2% |
| July 2026 | ₹13.30 | -17.2% |
| June 2026 | ₹16.06 | -3.1% |
| May 2026 | ₹16.58 | -12.7% |
| April 2026 | ₹19.00 | +99.0% |
| March 2026 | ₹9.55 | -5.7% |
| February 2026 | ₹10.13 | +11.8% |
| January 2026 | ₹9.06 | -17.7% |
| December 2025 | ₹11.01 | +3.4% |
| November 2025 | ₹10.65 | +0.9% |
| October 2025 | ₹10.55 | +8.8% |
About the IISL data
Daily bars. 2,446 sessions from Nov 4, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IISL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
IISL share price history
