BSE · ISFT · stock
IntraSoft Technologies Limited (ISFT) stock price history
Every BSE trading session of IntraSoft Technologies Limited from Apr 12, 2010 to Sep 28, 2026: 4,066 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ISFT adjusted close, 2010 to 2026
- ₹780.45
- All time high, 2017
- ₹116.99
- 52 week high, ₹54.04 low
- 4,066
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ISFT key facts
- IntraSoft Technologies Limited (ISFT) closed at ₹93.65 on Sep 28, 2026 on BSE.
- ISFT's all time high close is ₹780.45, set on Dec 22, 2017; its all time low close is ₹22.35 on Apr 16, 2020.
- ISFT's 52 week range is ₹54.04 to ₹116.99.
- ISFT returned -5.9% over the year to Sep 28, 2026 and -24.7% over five years.
- Over ten years ISFT returned -74%, -12.7% a year compounded.
- ISFT's deepest drawdown was -97.1% from Dec 22, 2017 to Apr 16, 2020.
- DataCedar holds 4,066 daily sessions of ISFT history from Apr 12, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ISFT price chart, 2010 to 2026
ISFT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +16.3% |
| 6 months | +69.8% |
| Year to date | +1.1% |
| 1 year | -5.9% |
| 3 years | -33.7% |
| 5 years | -24.7% |
| 10 years | -74.4% |
| Since Apr 12, 2010 | -29.9% |
| Compound annual growth, 16.5 years | -2.1% |
ISFT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹780.45 on Dec 22, 2017
- All time low close
- ₹22.35 on Apr 16, 2020
- 52 week high
- ₹116.99 on Oct 20, 2025
- 52 week low
- ₹54.04 on Mar 27, 2026
- Deepest drawdown
- -97.1% from Dec 22, 2017 to Apr 16, 2020, not yet recovered
- Best single session
- +20.0% on Sep 17, 2026
- Worst single session
- -20.0% on Aug 16, 2018
- Volatility, 1 year annualised
- 51.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2015, +619%
- Worst calendar year
- 2018, -76%
ISFT 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. 2010 starts on Apr 12, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹92.35 | ₹115.00 | ₹54.04 | ₹93.65 | +2.2% | 404.6K | 184 |
| 2025 | ₹153.75 | ₹157.60 | ₹83.00 | ₹91.67 | -39.8% | 1M | 248 |
| 2024 | ₹124.90 | ₹191.40 | ₹108.00 | ₹152.20 | +25.5% | 3.9M | 245 |
| 2023 | ₹131.60 | ₹177.60 | ₹95.00 | ₹121.25 | -9.3% | 1.1M | 245 |
| 2022 | ₹221.70 | ₹257.43 | ₹101.70 | ₹133.70 | -39.0% | 671.7K | 248 |
| 2021 | ₹68.23 | ₹234.57 | ₹62.12 | ₹219.16 | +221.2% | 3.4M | 248 |
| 2020 | ₹72.79 | ₹97.82 | ₹21.47 | ₹68.23 | -6.3% | 612.4K | 251 |
| 2019 | ₹178.99 | ₹187.47 | ₹61.50 | ₹72.79 | -59.3% | 236K | 243 |
| 2018 | ₹738.72 | ₹759.89 | ₹102.54 | ₹178.71 | -75.6% | 1.1M | 246 |
| 2017 | ₹390.32 | ₹806.24 | ₹287.08 | ₹731.18 | +83.7% | 2M | 248 |
| 2016 | ₹391.85 | ₹548.26 | ₹233.47 | ₹397.97 | +1.2% | 7.5M | 246 |
| 2015 | ₹56.47 | ₹559.09 | ₹55.18 | ₹393.44 | +619.1% | 6.1M | 246 |
| 2014 | ₹38.08 | ₹70.22 | ₹35.45 | ₹54.71 | +42.8% | 2.3M | 244 |
| 2013 | ₹43.61 | ₹50.84 | ₹35.55 | ₹38.30 | -13.2% | 86.8K | 248 |
| 2012 | ₹43.45 | ₹64.40 | ₹39.28 | ₹44.14 | +1.6% | 167.2K | 245 |
| 2011 | ₹76.38 | ₹79.44 | ₹39.98 | ₹43.45 | -41.5% | 1.1M | 246 |
| 2010 | ₹117.35 | ₹140.11 | ₹68.77 | ₹74.34 | n/a | 42.3M | 185 |
ISFT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹93.65 | +0.6% |
| August 2026 | ₹93.06 | +13.5% |
| July 2026 | ₹82.00 | +1.6% |
| June 2026 | ₹80.69 | -4.1% |
| May 2026 | ₹84.14 | +10.9% |
| April 2026 | ₹75.90 | +37.1% |
| March 2026 | ₹55.38 | -22.1% |
| February 2026 | ₹71.05 | -16.4% |
| January 2026 | ₹85.00 | -7.3% |
| December 2025 | ₹91.67 | -4.7% |
| November 2025 | ₹96.15 | -2.7% |
| October 2025 | ₹98.80 | +0.2% |
About the ISFT data
Daily bars. 4,066 sessions from Apr 12, 2010 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 17, 2026 forward, most recent session Sep 29, 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 Apr 12, 2010, 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/ISFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ISFT share price history
