ISL share price history International Steels Limited

International Steels Limited (ISL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 81.50. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 53.14
Last session: 13 Nov 2026close Rs 81.50
Sessions on file: 2,519123 months
Highest close: Rs 165.409 Feb 2017
Lowest close: Rs 28.7629 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ISL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	81.50	84.17	79.57	2,212,627	9
Oct 2026	77.43	80.91	73.99	3,315,537	22
Sep 2026	80.93	91.96	77.67	5,868,157	22
Aug 2026	92.01	95.39	85.57	15,167,238	19
Jul 2026	84.89	98.37	80.40	10,803,704	23
Jun 2026	90.74	92.62	76.34	13,063,197	20
May 2026	79.04	80.89	73.89	2,994,184	17
Apr 2026	72.82	89.92	66.61	15,125,772	22
Mar 2026	70.26	80.44	68.75	4,076,956	20
Feb 2026	86.31	106.02	86.31	3,223,877	19
Jan 2026	106.46	113.92	104.55	28,592,170	22
Dec 2025	105.36	119.26	95.15	10,825,915	22
Nov 2025	92.29	98.18	85.54	5,640,429	20
Oct 2025	100.64	125.02	97.91	6,368,708	23
Sep 2025	126.93	128.91	119.42	16,741,021	22
Aug 2025	111.55	111.55	95.04	13,396,037	20
Jul 2025	97.59	100.12	90.99	16,456,488	23
Jun 2025	92.70	92.70	81.14	14,654,039	19
May 2025	84.05	85.05	64.06	8,861,563	20
Apr 2025	67.74	80.22	67.74	4,922,017	20
Mar 2025	78.06	87.26	78.06	4,385,017	19
Feb 2025	81.49	84.24	79.59	5,673,746	19
Jan 2025	84.93	105.96	84.20	29,658,862	23
Dec 2024	96.36	96.36	78.80	52,759,428	21
Nov 2024	74.99	75.71	69.61	17,700,111	21
Oct 2024	67.89	72.54	63.32	17,209,277	23
Sep 2024	62.73	73.97	62.73	5,553,348	20
Aug 2024	71.10	83.83	70.81	14,049,122	21
Jul 2024	83.08	89.82	81.79	24,884,155	21
Jun 2024	84.55	87.91	81.06	22,343,845	17
May 2024	87.92	87.92	67.18	34,110,154	21
Apr 2024	67.32	76.25	64.99	13,930,941	18
Mar 2024	65.62	69.58	65.62	4,026,549	21
Feb 2024	65.66	72.20	65.66	6,906,760	19
Jan 2024	70.14	76.74	68.63	14,491,311	23
Dec 2023	73.02	78.77	69.13	28,598,896	20
Nov 2023	66.84	68.53	58.81	31,742,472	21
Oct 2023	57.08	59.59	42.48	19,077,683	22
Sep 2023	42.51	44.11	41.67	5,655,261	20
Aug 2023	42.98	50.50	42.98	17,746,841	22
Jul 2023	48.49	50.62	43.57	16,544,048	20
Jun 2023	40.53	44.23	37.20	6,473,577	19
May 2023	43.56	44.99	42.06	18,822,763	22
Apr 2023	42.43	43.19	41.76	8,119,503	16
Mar 2023	42.41	47.11	41.27	17,209,944	22
Feb 2023	40.45	44.05	40.10	7,664,851	20
Jan 2023	40.24	45.12	37.11	10,456,246	22
Dec 2022	45.35	47.81	40.69	9,595,697	22
Nov 2022	47.02	52.48	46.60	6,048,629	21
Oct 2022	51.43	56.97	51.43	6,462,782	21
Sep 2022	55.13	60.38	53.10	7,392,586	22
Aug 2022	60.57	61.83	53.94	20,780,073	21
Jul 2022	54.60	61.24	52.94	7,206,256	18
Jun 2022	59.36	60.42	54.58	8,739,073	22
May 2022	61.68	61.79	56.74	9,786,288	18
Apr 2022	61.87	67.27	56.79	22,818,450	20
Mar 2022	65.17	65.17	55.22	12,152,142	22
Feb 2022	61.54	69.71	60.02	16,773,764	20
Jan 2022	68.23	73.43	68.23	18,651,939	21
Dec 2021	66.12	71.32	58.92	20,816,004	23
Nov 2021	70.44	85.87	67.43	26,138,788	22
Oct 2021	81.52	82.59	70.69	17,835,175	20
Sep 2021	76.21	99.48	74.78	20,197,669	22
Aug 2021	97.34	100.17	92.42	39,787,023	20
Jul 2021	90.72	93.38	88.84	12,583,116	19
Jun 2021	93.41	100.36	90.20	47,521,165	22
May 2021	90.06	90.06	79.05	23,795,258	15
Apr 2021	79.61	92.14	79.61	49,321,298	22
Mar 2021	85.58	93.76	78.24	44,509,966	22
Feb 2021	91.35	95.23	88.60	55,264,014	19
Jan 2021	98.02	98.02	88.64	75,881,478	21
Dec 2020	93.23	93.23	77.89	101,905,000	22
Nov 2020	76.10	76.10	67.51	35,422,500	21
Oct 2020	70.17	76.44	68.82	46,255,500	21
Sep 2020	77.04	83.45	76.59	64,835,500	22
Aug 2020	75.20	75.20	69.63	93,345,500	20
Jul 2020	66.68	66.96	53.38	103,048,000	22
Jun 2020	51.65	54.48	49.85	20,185,500	22
May 2020	52.27	54.45	51.84	13,757,500	16
Apr 2020	54.79	54.79	36.69	39,777,000	22
Mar 2020	36.19	56.90	29.89	52,905,500	21
Feb 2020	50.09	54.94	47.07	37,019,500	19
Jan 2020	57.19	60.99	53.39	43,866,500	23
Dec 2019	57.89	61.21	54.48	60,636,000	21
Nov 2019	57.74	58.21	42.75	123,939,000	21
Oct 2019	44.39	47.98	40.96	78,040,000	23
Sep 2019	39.74	41.25	38.32	42,959,500	19
Aug 2019	37.83	41.09	30.00	61,988,500	18
Jul 2019	30.24	41.20	28.76	42,809,000	23
Jun 2019	39.71	42.40	38.33	30,693,000	16
May 2019	43.89	51.58	35.53	37,512,000	21
Apr 2019	52.01	63.46	51.90	36,467,500	22
Mar 2019	64.03	69.56	60.11	21,038,000	21
Feb 2019	63.76	77.14	62.67	32,009,500	19
Jan 2019	69.43	71.59	67.45	26,639,000	23
Dec 2018	65.77	74.52	65.61	31,725,800	20
Nov 2018	78.44	92.68	78.44	26,910,200	21
Oct 2018	92.84	92.84	73.57	45,747,000	23
Sep 2018	90.97	107.17	90.97	15,848,700	18
Aug 2018	106.03	114.58	104.27	28,586,400	19
Jul 2018	109.90	115.58	85.06	35,723,700	21
Jun 2018	101.70	111.00	93.08	26,627,200	18
May 2018	111.58	115.06	99.81	20,982,800	22
Apr 2018	116.50	126.63	112.83	37,258,100	21
Mar 2018	115.91	121.45	115.01	18,560,400	21
Feb 2018	120.31	126.06	114.05	42,208,000	19
Jan 2018	123.24	127.00	108.23	94,798,600	23
Dec 2017	106.37	114.07	88.26	40,924,300	19
Nov 2017	113.31	116.19	106.88	36,477,000	22
Oct 2017	106.13	120.47	103.48	56,173,100	22
Sep 2017	121.13	129.05	119.67	35,928,000	19
Aug 2017	123.28	148.29	118.96	88,244,000	22
Jul 2017	135.95	135.95	113.96	85,821,200	21
Jun 2017	127.89	161.83	127.74	87,588,000	18
May 2017	161.73	165.36	115.41	122,220,000	22
Apr 2017	126.34	131.16	117.08	41,055,500	20
Mar 2017	128.94	138.45	126.22	44,137,000	22
Feb 2017	131.76	165.40	125.99	75,679,000	20
Jan 2017	127.95	130.70	96.22	45,373,000	22
Dec 2016	97.73	97.73	83.97	31,288,500	21
Nov 2016	86.94	89.58	63.07	53,872,500	22
Oct 2016	60.07	68.74	56.61	30,126,000	19
Sep 2016	60.75	60.75	53.14	10,740,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	81.50	-1.56%	210,119
12 Nov 2026	82.79	-1.64%	116,890
11 Nov 2026	84.17	+0.13%	96,132
10 Nov 2026	84.06	+4.16%	340,452
6 Nov 2026	80.70	-2.36%	179,504
5 Nov 2026	82.65	+2.40%	389,384
4 Nov 2026	80.71	+0.65%	250,064
3 Nov 2026	80.19	+0.78%	453,564
2 Nov 2026	79.57	+2.76%	176,518
30 Oct 2026	77.43	+1.26%	153,138
29 Oct 2026	76.47	+0.91%	52,582
28 Oct 2026	75.78	+1.42%	66,634
27 Oct 2026	74.72	+0.25%	68,967
26 Oct 2026	74.53	+0.73%	88,871
23 Oct 2026	73.99	-3.29%	160,930
22 Oct 2026	76.51	-2.93%	219,043
21 Oct 2026	78.82	-0.25%	96,727
20 Oct 2026	79.02	+1.35%	451,811
19 Oct 2026	77.97	-1.38%	114,715
16 Oct 2026	79.06	+1.26%	95,802
15 Oct 2026	78.08	+0.18%	58,998
14 Oct 2026	77.94	-0.06%	49,555
13 Oct 2026	77.99	+0.92%	72,195
12 Oct 2026	77.28	-1.25%	62,375
9 Oct 2026	78.26	-1.02%	253,044
8 Oct 2026	79.07	-0.85%	69,910
7 Oct 2026	79.75	+0.96%	793,020
6 Oct 2026	78.99	+0.92%	102,156
5 Oct 2026	78.27	-2.02%	117,074
2 Oct 2026	79.88	-1.27%	68,334
1 Oct 2026	80.91	-0.02%	99,656
30 Sep 2026	80.93	+0.29%	399,114
29 Sep 2026	80.70	+0.26%	63,900
28 Sep 2026	80.49	-4.17%	224,078
25 Sep 2026	83.99	+1.50%	289,443
24 Sep 2026	82.75	-1.43%	121,949
23 Sep 2026	83.95	+1.88%	169,378
22 Sep 2026	82.40	+1.62%	93,367
21 Sep 2026	81.09	-1.10%	343,584
18 Sep 2026	81.99	+2.50%	1,027,999
17 Sep 2026	79.99	+1.24%	281,198
16 Sep 2026	79.01	+0.03%	112,646
15 Sep 2026	78.99	+1.70%	464,286
14 Sep 2026	77.67	-5.15%	340,545
11 Sep 2026	81.89	-1.65%	335,632
10 Sep 2026	83.26	-2.90%	155,910
9 Sep 2026	85.75	-1.30%	117,592
8 Sep 2026	86.88	-1.90%	229,795
7 Sep 2026	88.56	-1.33%	155,810
4 Sep 2026	89.75	-2.40%	310,368
3 Sep 2026	91.96	+2.75%	246,531
2 Sep 2026	89.50	-0.69%	169,798
1 Sep 2026	90.12	-2.05%	215,234
31 Aug 2026	92.01	+0.35%	196,560
28 Aug 2026	91.69	-3.88%	319,079
27 Aug 2026	95.39	+0.73%	925,820
25 Aug 2026	94.70	+3.68%	1,026,028
24 Aug 2026	91.34	+0.53%	466,149
21 Aug 2026	90.86	-0.29%	694,750
20 Aug 2026	91.12	-4.40%	1,118,854

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ISL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.