ISL Consulting share price history

BSE: 511609FinanceSmall Cap

ISL Consulting Ltd · Face value ₹5 · Listed Jan 1995

₹11.58₹0.57 (5.18%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹11.01.

30 Oct: open ₹11.60, high ₹11.60, low ₹10.60

52-week range of traded prices to 30 Oct 2026

₹10.51Low, 27 Oct 2026₹35.60High, 12 Mar 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹28 Cr3,269th largest listed
P/E: Lossover the last 12 months
P/B: 2.53
Dividend yield: Nonein the last 12 months
ROE: −2.7%
ROCE: −3.5%
Debt to equity: 0.00
Volume, BSE: 17,105

ISL Consulting share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

ISL Consulting's share price is on record from 29 Dec 2011, when it closed at ₹7.41, to 30 Oct 2026. Its highest close was ₹35.20 on 24 Oct 2024 and its lowest ₹2.98 on 6 Aug 2012, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.58	−59.7%	29.99	11.00	34.39	35.60	10.51	3,05,367
2025	28.74	+8.5%	28.77	23.38	26.49	33.98	22.01	7,37,305
2024	26.49	−3.7%	35.20	25.10	32.98	40.72	22.50	10,59,989
2023	27.51	+12.7%	30.83	23.00	24.60	34.00	19.50	6,67,234
2022	24.40	+31.5%	24.70	15.05	18.70	25.90	14.00	11,49,311
2021	18.55	+77.5%	18.80	10.00	10.00	19.60	9.80	3,73,983
2020	10.45	−8.3%	16.00	9.81	11.40	16.00	9.80	12,50,454
2019	11.40	+21.3%	14.00	9.00	9.40	14.65	9.00	9,11,827
2018	9.40	+1.9%	13.85	9.00	9.10	14.38	8.78	56,80,218
2017	9.23	−28.8%	16.98	9.00	13.45	17.65	9.00	75,78,650
2016	12.95	+20.5%	15.90	7.58	11.15	15.90	7.43	63,94,710
2015	10.75	+40.4%	13.70	6.55	7.18	14.33	6.20	1,13,21,606
2014	7.66	+47.6%	9.95	5.03	5.29	10.50	4.78	1,85,17,910
2013	5.19	+10.4%	7.11	3.06	4.55	7.47	3.06	4,28,602
2012	4.70	−39.6%	7.73	2.98	7.40	7.73	2.98	3,80,222
2011	7.78	–	7.78	7.41	5.00	12.00	4.85	6,320

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 29 Dec 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.58	−3.5%	12.40	12.60	10.51	33,210
Sep 2026	12.00	−1.1%	12.73	13.00	11.21	14,830
Aug 2026	12.13	−24.8%	16.08	18.65	11.65	65,571
Jul 2026	16.13	−24.1%	21.25	22.29	14.64	18,532
Jun 2026	21.25	−1.5%	21.99	24.99	19.49	8,882
May 2026	21.58	+6.6%	21.25	22.90	19.48	6,058
Apr 2026	20.25	−32.0%	29.80	29.80	19.43	27,481
Mar 2026	29.80	+0.8%	29.99	35.60	26.50	47,263
Feb 2026	29.56	+0.1%	26.51	30.00	26.51	59,555
Jan 2026	29.52	+2.7%	34.39	35.50	25.50	23,985
Dec 2025	28.74	+5.1%	27.50	33.98	25.35	62,999
Nov 2025	27.35	0.0%	27.99	33.01	25.20	67,547
Oct 2025	27.35	+2.5%	26.95	32.70	25.02	42,867
Sep 2025	26.69	−1.0%	27.30	31.90	22.50	30,870
Aug 2025	26.95	−1.5%	29.68	32.90	25.30	45,828
Jul 2025	27.37	+2.0%	26.60	31.99	24.50	48,059
Jun 2025	26.84	+5.0%	28.90	31.60	24.32	63,283
May 2025	25.55	+0.4%	27.38	30.69	23.01	37,211
Apr 2025	25.46	+2.6%	24.85	27.96	24.00	18,940
Mar 2025	24.82	+5.6%	28.16	28.20	23.11	96,488
Feb 2025	23.50	−0.1%	25.49	28.64	22.01	2,01,810
Jan 2025	23.52	−11.2%	26.49	27.91	23.45	21,403
Dec 2024	26.49	+1.9%	26.52	31.11	24.76	92,525
Nov 2024	26.00	−16.3%	33.50	36.00	25.00	37,731
Oct 2024	31.07	−2.1%	32.50	40.72	30.01	1,41,288
Sep 2024	31.73	+5.9%	30.50	32.50	28.05	44,540
Aug 2024	29.97	+14.2%	27.95	30.00	22.50	1,12,503
Jul 2024	26.25	−7.1%	28.27	29.89	24.80	60,786
Jun 2024	28.25	−6.0%	29.97	36.66	28.05	37,084
May 2024	30.06	−1.1%	28.21	36.58	26.50	52,445
Apr 2024	30.38	−3.0%	34.84	36.25	28.00	64,422
Mar 2024	31.31	+3.0%	30.40	36.90	28.10	1,62,573
Feb 2024	30.40	+4.9%	28.97	34.92	26.00	2,18,567
Jan 2024	28.97	+5.3%	32.98	33.57	25.50	35,525
Dec 2023	27.51	−0.1%	28.49	33.06	26.00	28,187
Nov 2023	27.55	−4.3%	28.11	33.87	24.50	75,166
Oct 2023	28.80	−0.6%	28.50	33.50	28.00	58,127
Sep 2023	28.98	+3.1%	28.11	34.00	25.42	58,902
Aug 2023	28.11	+14.2%	23.75	28.95	23.50	92,174
Jul 2023	24.61	+0.7%	29.00	29.00	23.45	96,383
Jun 2023	24.45	+6.2%	24.79	28.00	22.57	43,337
May 2023	23.02	−8.5%	25.15	29.49	19.50	43,432
Apr 2023	25.15	−17.5%	29.90	30.95	22.41	33,734
Mar 2023	30.50	+8.9%	28.00	32.58	25.50	44,952
Feb 2023	28.00	+1.1%	28.20	29.10	27.70	17,123
Jan 2023	27.70	+13.5%	24.60	28.75	23.30	75,717
Dec 2022	24.40	+6.1%	23.00	25.90	23.00	45,872
Nov 2022	23.00	+8.0%	21.95	25.30	19.80	36,204
Oct 2022	21.30	−4.9%	22.45	22.80	18.25	21,517
Sep 2022	22.40	+17.9%	19.30	24.05	18.25	73,393
Aug 2022	19.00	+11.8%	17.30	19.50	17.00	1,02,705
Jul 2022	17.00	+4.9%	15.80	18.95	15.75	11,688
Jun 2022	16.20	+1.3%	15.90	18.80	15.80	16,103
May 2022	16.00	0.0%	15.15	17.60	14.00	55,660
Apr 2022	16.00	+5.6%	15.15	17.60	15.00	2,83,141
Mar 2022	15.15	−5.0%	15.95	16.75	14.60	4,11,550
Feb 2022	15.95	−22.2%	21.00	22.45	15.25	47,260
Jan 2022	20.50	+10.5%	18.70	21.10	18.00	44,218
Dec 2021	18.55	+20.5%	15.50	19.60	15.50	19,515
Nov 2021	15.40	+1.0%	15.30	16.05	14.65	23,832
Oct 2021	15.25	−1.6%	16.00	16.00	15.00	21,653
Sep 2021	15.50	+13.1%	13.75	16.09	13.10	34,320
Aug 2021	13.70	+22.3%	11.00	14.65	11.00	78,010
Jul 2021	11.20	−8.0%	12.00	12.50	11.00	15,352
Jun 2021	12.18	+5.5%	12.12	12.71	11.00	11,932
May 2021	11.55	0.0%	12.12	12.45	10.69	8,718
Apr 2021	11.55	−2.1%	11.21	13.40	11.00	18,191
Mar 2021	11.80	+15.7%	10.25	11.85	10.21	11,535
Feb 2021	10.20	−3.3%	10.55	10.81	9.80	5,602
Jan 2021	10.55	+1.0%	10.00	11.16	10.00	1,25,323
Dec 2020	10.45	+4.0%	9.81	11.48	9.80	9,457
Nov 2020	10.05	−6.9%	11.33	11.89	10.00	72,599
Oct 2020	10.80	−11.0%	12.15	12.50	10.75	1,95,529
Sep 2020	12.14	+16.7%	10.05	12.14	10.00	2,99,854
Aug 2020	10.40	−34.1%	15.65	15.70	10.40	1,71,486
Jul 2020	15.79	+10.0%	14.36	16.00	14.25	1,11,126
Jun 2020	14.36	+4.1%	13.80	16.00	13.80	1,17,968
May 2020	13.80	+6.2%	13.00	14.50	13.00	1,07,559
Apr 2020	13.00	0.0%	13.50	13.50	13.00	400
Mar 2020	13.00	+30.0%	10.00	13.00	10.00	1,49,701
Feb 2020	10.00	−4.8%	10.50	10.55	9.98	13,150
Jan 2020	10.50	−7.9%	11.40	11.40	10.50	1,625
Dec 2019	11.40	+5.6%	10.80	12.18	10.64	5,280
Nov 2019	10.80	+1.4%	10.30	11.00	10.00	1,77,957
Oct 2019	10.65	+5.4%	10.05	11.90	10.05	16,727
Sep 2019	10.10	−0.5%	10.10	10.15	10.00	24,314
Aug 2019	10.15	−0.5%	10.15	10.15	10.05	7,900
Jul 2019	10.20	−3.3%	10.20	11.07	10.05	20,109
Jun 2019	10.55	+5.5%	10.00	10.56	9.75	7,463
May 2019	10.00	−13.0%	11.00	11.00	10.00	2,952
Apr 2019	11.50	−17.9%	13.30	13.30	11.50	4,051
Mar 2019	14.00	+30.2%	11.25	14.65	11.25	18,482
Feb 2019	10.75	+19.4%	9.00	10.75	9.00	4,42,974
Jan 2019	9.00	−4.3%	9.40	9.55	9.00	1,83,618
Dec 2018	9.40	−2.3%	9.50	9.95	9.40	2,69,750
Nov 2018	9.63	−4.5%	10.15	10.55	9.60	6,04,100
Oct 2018	10.08	−19.7%	12.50	13.00	10.00	4,46,602
Sep 2018	12.55	+0.4%	12.50	13.20	12.50	6,146
Aug 2018	12.50	−2.0%	12.60	14.38	12.50	91,682
Jul 2018	12.75	+4.5%	12.20	14.00	12.20	1,44,206
Jun 2018	12.20	+1.2%	11.23	13.25	11.00	2,14,930
May 2018	12.05	+0.8%	13.00	13.25	10.45	8,06,490
Apr 2018	11.95	+3.7%	11.45	12.00	9.00	25,378
Mar 2018	11.53	+16.4%	9.70	12.20	9.50	17,89,864
Feb 2018	9.90	−1.0%	10.50	10.50	8.78	9,56,570
Jan 2018	10.00	+8.4%	9.10	11.20	9.08	3,24,500
Dec 2017	9.23	−0.3%	9.50	11.40	9.05	25,940
Nov 2017	9.25	+2.8%	10.13	10.13	9.10	23,564
Oct 2017	9.00	−17.1%	10.33	13.33	9.00	11,58,962
Sep 2017	10.85	+8.5%	10.50	12.50	9.23	12,63,598
Aug 2017	10.00	+4.7%	9.70	10.45	9.50	6,02,384
Jul 2017	9.55	−0.5%	9.73	10.00	9.53	6,98,156
Jun 2017	9.60	−9.0%	11.00	11.23	9.60	19,44,794
May 2017	10.55	−7.3%	10.85	11.25	10.00	1,32,618
Apr 2017	11.38	−1.3%	11.40	11.65	11.38	1,04,938
Mar 2017	11.53	−26.8%	16.40	17.65	11.53	8,56,744
Feb 2017	15.75	+2.9%	15.70	17.23	14.75	7,54,152
Jan 2017	15.30	+18.1%	13.45	15.85	12.35	12,800
Dec 2016	12.95	+29.5%	10.00	12.95	10.00	11,362
Nov 2016	10.00	−1.0%	10.60	10.60	9.40	3,502
Oct 2016	10.10	+8.3%	9.00	11.13	8.70	11,752
Sep 2016	9.33	−13.5%	10.35	11.30	8.80	12,192
Aug 2016	10.78	+12.2%	8.80	11.10	8.80	3,29,324
Jul 2016	9.60	+15.7%	9.10	11.93	8.00	4,58,322
Jun 2016	8.30	−15.1%	9.10	10.98	7.43	1,82,118
May 2016	9.78	+1.8%	10.08	10.25	8.58	6,22,478
Apr 2016	9.60	−8.6%	10.18	10.95	9.50	7,28,350
Mar 2016	10.50	−23.8%	13.18	15.90	10.28	29,47,956
Feb 2016	13.78	+17.7%	11.20	13.90	11.18	2,65,426
Jan 2016	11.70	+8.8%	11.15	11.70	9.20	8,21,928
Dec 2015	10.75	+3.9%	10.20	10.80	8.63	10,57,728
Nov 2015	10.35	+23.2%	8.40	10.50	7.85	2,82,732
Oct 2015	8.40	+5.7%	7.88	8.70	7.85	95,240
Sep 2015	7.95	+4.6%	7.55	8.50	7.48	2,59,512
Aug 2015	7.60	−7.3%	8.60	10.98	7.33	14,664
Jul 2015	8.20	+6.5%	7.35	9.25	7.35	6,08,800
Jun 2015	7.70	−22.6%	8.98	9.40	7.65	8,20,906
May 2015	9.95	+26.3%	8.63	9.95	7.15	86,886
Apr 2015	7.88	+4.0%	7.95	8.98	7.60	38,484
Mar 2015	7.58	−33.6%	10.93	14.33	7.45	38,84,474
Feb 2015	11.41	+71.6%	6.95	11.42	6.20	25,97,548
Jan 2015	6.65	−13.1%	7.18	11.35	6.60	15,74,632
Dec 2014	7.66	+4.1%	6.62	9.00	6.62	2,26,208
Nov 2014	7.35	−2.0%	7.98	10.30	6.35	4,60,960
Oct 2014	7.50	+1.4%	8.00	8.68	5.10	1,19,124
Sep 2014	7.40	+8.0%	6.18	10.50	5.38	8,94,414
Aug 2014	6.85	−17.3%	9.08	9.08	6.03	19,31,822
Jul 2014	8.29	+17.5%	7.40	9.54	6.38	14,65,124
Jun 2014	7.05	−2.8%	7.30	9.20	7.05	14,86,546
May 2014	7.25	−1.0%	6.98	8.89	6.75	20,23,454
Apr 2014	7.33	−3.1%	7.93	8.65	6.88	8,47,892
Mar 2014	7.56	+8.0%	6.87	7.56	5.30	82,45,430
Feb 2014	7.00	−21.5%	9.00	9.13	7.00	2,48,034
Jan 2014	8.92	+72.0%	5.29	9.28	4.78	5,68,902
Dec 2013	5.19	+17.6%	4.63	5.73	4.63	42,364
Nov 2013	4.41	+34.7%	3.22	4.41	3.06	40,436
Oct 2013	3.28	−27.2%	4.73	4.96	3.28	39,398
Sep 2013	4.50	+29.7%	3.55	4.50	3.55	26,938
Aug 2013	3.47	−10.3%	3.87	3.87	3.47	34,400
Jul 2013	3.87	−34.8%	5.65	5.65	3.87	4,680
Jun 2013	5.94	−8.3%	6.16	6.77	5.94	1,920
May 2013	6.48	+16.1%	5.85	6.75	5.85	9,138
Apr 2013	5.58	−5.4%	5.76	7.43	5.31	30,530
Mar 2013	5.90	−12.8%	7.10	7.47	5.24	1,33,482
Feb 2013	6.76	+96.5%	3.61	6.76	3.61	23,782
Jan 2013	3.44	−26.7%	4.55	4.55	3.13	41,534
Dec 2012	4.70	−37.4%	7.25	7.73	4.55	42,052
Nov 2012	7.50	+82.8%	4.31	7.50	4.31	50,550
Oct 2012	4.10	−6.3%	4.16	4.45	3.38	53,556
Sep 2012	4.38	−19.0%	5.67	6.56	4.38	76,150
Aug 2012	5.40	+56.5%	3.35	5.40	2.98	78,400
Jul 2012	3.45	−0.1%	3.63	3.63	3.45	18,164
Jun 2012	3.46	−0.6%	3.64	4.02	3.46	10,400
May 2012	3.48	−12.0%	3.95	4.09	3.47	26,164
Apr 2012	3.95	+8.8%	3.79	4.33	3.75	4,284
Mar 2012	3.63	−14.6%	4.04	4.04	3.26	9,740
Feb 2012	4.25	−1.2%	4.09	4.29	3.73	4,308
Jan 2012	4.30	−44.7%	7.40	7.40	4.30	6,454
Dec 2011	7.78	–	5.00	12.00	4.85	6,320

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	11.60	11.60	10.60	11.58	10.67	17,105
29 Oct 2026	11.90	11.90	11.00	11.01	11.02	2,060
28 Oct 2026	11.22	11.22	10.99	11.00	11.00	2,030
27 Oct 2026	11.90	11.90	10.51	11.00	10.99	3,289
26 Oct 2026	11.25	11.88	10.84	11.50	11.00	3,003
23 Oct 2026	12.19	12.19	11.90	11.90	–	3
22 Oct 2026	11.99	11.99	10.65	11.48	11.14	221
21 Oct 2026	12.30	12.30	10.90	11.53	–	91
19 Oct 2026	11.65	12.33	11.12	11.53	–	65
16 Oct 2026	12.44	12.44	11.50	12.35	12.20	111
15 Oct 2026	11.75	12.15	11.22	12.09	11.39	937
14 Oct 2026	12.50	12.50	11.75	12.45	–	28
13 Oct 2026	12.30	12.30	11.00	12.29	–	55
12 Oct 2026	12.50	12.50	11.39	11.62	11.62	517
9 Oct 2026	11.70	12.34	11.41	12.34	–	74
8 Oct 2026	12.60	12.60	11.04	12.37	11.68	2,769
7 Oct 2026	11.97	12.14	11.97	12.12	–	63
6 Oct 2026	11.71	11.71	11.65	11.65	11.70	750
5 Oct 2026	12.39	12.39	11.40	12.26	–	20
1 Oct 2026	12.40	12.40	11.50	11.94	–	19
30 Sep 2026	13.00	13.00	11.80	12.00	12.07	605
29 Sep 2026	12.42	12.42	11.29	12.42	11.32	507

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ISL Consulting bonus and split history

Ex-date	Event	Price factor	What happened
8 Mar 2019	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.