iStreet Network share price history

BSE: 524622IT - ServicesSmall Cap

iStreet Network Limited · Face value ₹4 · Listed Sep 1994

₹35.01₹1.66 (4.98%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹33.35.

28 Oct: open ₹34.94, high ₹35.01, low ₹33.51

52-week range of traded prices to 28 Oct 2026

₹29.57Low, 26 Oct 2026₹72.15High, 6 Nov 2025

Under BSE's short-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹247 Cr2,496th largest listed
P/E: 60.72
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 8.9%
ROCE: 10.8%
Debt to equity: 0.00
Volume, BSE: 38,737

iStreet Network share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

iStreet Network's share price is on record from 7 Jul 2011, when it closed at ₹9.47, to 28 Oct 2026. Its highest close was ₹68.72 on 4 Nov 2025 and its lowest ₹1.06 on 16 Apr 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.01	−34.5%	58.64	31.12	53.48	59.50	29.57	71,20,819
2025	53.45	+1,148.8%	68.72	3.87	4.07	72.15	3.87	1,39,78,546
2024	4.28	+71.2%	5.34	1.95	2.55	5.44	1.86	23,05,904
2023	2.50	+4.2%	3.14	1.44	2.45	3.16	1.41	13,50,541
2022	2.40	+14.8%	3.90	1.69	2.19	4.03	1.61	25,02,780
2021	2.09	−4.1%	2.94	1.06	2.10	2.94	1.01	9,70,760
2020	2.18	+8.5%	2.18	1.47	1.99	2.18	1.40	1,01,013
2019	2.01	+59.5%	2.22	1.14	1.20	2.22	1.09	2,96,624
2018	1.26	−68.0%	5.67	1.26	3.75	5.70	1.26	5,52,275
2017	3.94	−78.8%	21.25	3.94	18.05	22.30	3.94	29,59,276
2016	18.60	−25.6%	27.75	13.80	23.00	29.60	12.65	1,69,23,682
2015	25.00	−19.9%	53.20	22.05	32.75	54.40	21.00	63,93,978
2014	31.20	+1,652.8%	41.45	1.86	1.86	43.45	1.85	18,47,473
2013	1.78	−56.5%	4.45	1.47	4.29	4.67	1.40	84,869
2012	4.09	+52.0%	6.36	2.53	2.82	6.92	2.53	2,10,955
2011	2.69	–	11.48	2.69	14.85	14.85	2.66	2,57,255

₹ 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, 7 Jul 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.01	−22.7%	46.88	46.88	29.57	7,73,892
Sep 2026	45.31	−17.6%	55.75	56.80	44.13	5,27,983
Aug 2026	55.00	+18.5%	48.68	57.90	37.30	11,54,089
Jul 2026	46.40	−5.3%	48.50	52.24	44.76	4,14,389
Jun 2026	49.00	+8.9%	44.10	52.70	43.30	6,04,432
May 2026	45.00	−11.2%	49.68	49.68	43.04	2,41,376
Apr 2026	50.69	+32.4%	38.28	53.89	36.55	7,05,795
Mar 2026	38.28	−3.1%	41.49	49.89	36.30	7,83,057
Feb 2026	39.52	−18.9%	51.15	51.60	36.00	7,39,674
Jan 2026	48.74	−8.8%	53.48	59.50	46.21	11,76,132
Dec 2025	53.45	+20.0%	44.00	59.66	42.88	25,59,339
Nov 2025	44.55	−28.5%	65.45	72.15	39.02	37,90,098
Oct 2025	62.34	+176.8%	23.64	62.34	23.64	27,14,050
Sep 2025	22.52	+10.3%	20.81	22.52	14.76	33,13,404
Aug 2025	20.41	+45.0%	14.36	20.41	14.36	5,24,174
Jul 2025	14.08	+114.6%	6.88	14.08	6.88	4,30,838
Jun 2025	6.56	+33.3%	4.92	6.56	4.92	58,868
May 2025	4.92	+4.9%	4.69	4.92	4.69	65,746
Apr 2025	4.69	0.0%	4.69	4.69	4.69	38,516
Mar 2025	4.69	+4.9%	4.47	4.69	4.47	3,25,119
Feb 2025	4.47	+4.9%	4.47	4.47	4.47	1,06,238
Jan 2025	4.26	−0.5%	4.07	4.26	3.87	52,156
Dec 2024	4.28	+24.8%	3.43	4.50	3.14	70,953
Nov 2024	3.43	+16.3%	2.90	3.50	2.90	48,990
Oct 2024	2.95	−10.6%	3.30	4.79	2.85	2,70,915
Sep 2024	3.30	+4.8%	3.30	3.94	2.83	2,32,806
Aug 2024	3.15	−21.8%	4.00	4.00	2.98	68,010
Jul 2024	4.03	−1.5%	4.01	4.43	3.30	3,32,218
Jun 2024	4.09	−8.1%	4.67	5.44	4.09	1,81,606
May 2024	4.45	+110.9%	2.15	4.45	2.15	4,96,329
Apr 2024	2.11	−6.6%	2.25	2.25	1.86	45,318
Mar 2024	2.26	−11.0%	2.66	2.85	2.22	1,14,950
Feb 2024	2.54	−11.2%	2.86	2.91	2.31	74,073
Jan 2024	2.86	+14.4%	2.55	3.22	2.45	3,69,736
Dec 2023	2.50	−18.0%	3.00	3.00	2.50	29,191
Nov 2023	3.05	+27.1%	2.40	3.05	2.36	1,10,756
Oct 2023	2.40	+9.1%	2.24	2.40	2.20	74,942
Sep 2023	2.20	−12.0%	2.40	2.40	1.67	84,412
Aug 2023	2.50	+67.8%	1.50	3.16	1.50	2,96,812
Jul 2023	1.49	+1.4%	1.54	1.68	1.41	84,627
Jun 2023	1.47	−18.8%	1.72	1.74	1.47	1,79,385
May 2023	1.81	−4.7%	1.88	2.00	1.66	48,108
Apr 2023	1.90	0.0%	1.95	2.40	1.82	34,644
Mar 2023	1.90	−11.2%	2.24	2.24	1.58	2,70,985
Feb 2023	2.14	−13.4%	2.55	2.61	2.14	37,962
Jan 2023	2.47	+2.9%	2.45	2.74	2.25	98,717
Dec 2022	2.40	−13.4%	2.89	2.89	2.23	1,38,002
Nov 2022	2.77	+50.5%	1.93	2.83	1.61	3,71,552
Oct 2022	1.84	−31.1%	2.54	2.54	1.84	64,412
Sep 2022	2.67	−18.3%	3.20	3.20	2.27	6,49,809
Aug 2022	3.27	−11.6%	3.65	3.70	3.26	88,499
Jul 2022	3.70	−3.6%	4.03	4.03	3.60	1,126
Jun 2022	3.84	+3.2%	3.72	3.90	3.54	67,701
May 2022	3.72	+4.8%	3.55	3.72	3.54	1,77,218
Apr 2022	3.55	+9.9%	3.39	3.55	3.39	1,49,363
Mar 2022	3.23	+31.3%	2.34	3.23	2.02	2,33,058
Feb 2022	2.46	−18.0%	2.86	2.86	2.46	21,051
Jan 2022	3.00	+43.5%	2.19	3.46	1.99	5,40,989
Dec 2021	2.09	−27.9%	2.76	2.76	2.01	32,893
Nov 2021	2.90	+14.6%	2.50	2.90	1.97	70,979
Oct 2021	2.53	+44.6%	1.80	2.69	1.67	1,25,232
Sep 2021	1.75	−17.1%	2.11	2.15	1.56	1,26,266
Aug 2021	2.11	−9.4%	2.42	2.55	2.03	70,801
Jul 2021	2.33	−4.9%	2.41	2.75	1.71	1,43,261
Jun 2021	2.45	−7.5%	2.70	2.94	2.45	39,229
May 2021	2.65	+105.4%	1.29	2.65	1.29	1,64,043
Apr 2021	1.29	+3.2%	1.25	1.32	1.01	97,251
Mar 2021	1.25	−40.5%	2.00	2.08	1.25	77,340
Feb 2021	2.10	−3.7%	2.18	2.35	2.07	11,101
Jan 2021	2.18	0.0%	2.10	2.66	2.10	12,364
Dec 2020	2.18	+14.7%	1.87	2.18	1.40	99,827
Nov 2020	1.90	−3.1%	1.93	1.93	1.90	1,126
Feb 2020	1.96	−1.5%	1.96	1.96	1.96	10
Jan 2020	1.99	−1.0%	1.99	1.99	1.99	50
Dec 2019	2.01	−2.0%	2.01	2.01	2.01	1,001
Nov 2019	2.05	−0.5%	2.02	2.08	2.00	2,099
Sep 2019	2.06	+2.0%	2.00	2.06	2.00	1,310
Aug 2019	2.02	−1.9%	2.06	2.06	1.99	41
Jul 2019	2.06	0.0%	2.06	2.06	2.06	1
May 2019	2.06	+5.1%	2.05	2.22	1.96	13,792
Apr 2019	1.96	+71.9%	1.14	1.96	1.14	1,13,706
Mar 2019	1.14	−14.3%	1.30	1.30	1.09	76,179
Feb 2019	1.33	+4.7%	1.33	1.39	1.33	1,790
Jan 2019	1.27	+0.8%	1.20	1.51	1.14	86,705
Dec 2018	1.26	−4.5%	1.32	1.38	1.26	6,335
Nov 2018	1.32	−21.0%	1.60	1.60	1.32	19,382
Oct 2018	1.67	−27.1%	2.29	2.29	1.60	8,282
Sep 2018	2.29	−23.7%	3.00	3.00	2.29	14,748
Aug 2018	3.00	−30.2%	4.09	4.09	3.00	8,196
Jul 2018	4.30	−9.5%	4.52	4.52	4.30	2
Jun 2018	4.75	−6.3%	5.07	5.07	4.58	7,519
Apr 2018	5.07	0.0%	5.07	5.07	5.07	1
Mar 2018	5.07	−5.2%	5.55	5.70	4.60	35,854
Feb 2018	5.35	+10.3%	4.61	5.35	3.76	75,491
Jan 2018	4.85	+23.1%	3.75	4.85	2.93	3,76,465
Dec 2017	3.94	−7.7%	4.15	4.15	3.94	10,065
Nov 2017	4.27	−29.1%	6.25	6.25	4.23	36,701
Aug 2017	6.02	−4.9%	6.02	6.02	6.02	500
Jun 2017	6.33	−19.9%	7.51	7.72	6.33	80,572
May 2017	7.90	−52.3%	15.75	16.70	7.90	1,85,179
Apr 2017	16.55	+16.1%	14.00	19.68	14.00	4,53,142
Mar 2017	14.25	−20.4%	17.50	19.70	13.40	8,36,772
Feb 2017	17.90	−11.4%	21.10	21.90	17.25	3,78,801
Jan 2017	20.20	+8.6%	18.05	22.30	18.05	9,77,544
Dec 2016	18.60	+18.1%	17.00	22.90	15.00	48,56,861
Nov 2016	15.75	−11.3%	18.60	19.75	13.00	4,24,606
Oct 2016	17.75	+13.1%	17.95	19.90	16.10	4,60,823
Sep 2016	15.70	−28.6%	22.95	23.95	15.05	28,96,954
Aug 2016	22.00	−0.5%	23.00	25.80	19.75	7,09,419
Jul 2016	22.10	+14.8%	19.85	29.60	19.40	16,53,411
Jun 2016	19.25	−1.5%	20.20	25.80	19.00	32,27,579
May 2016	19.55	−10.1%	22.00	27.70	19.50	5,86,381
Apr 2016	21.75	+35.1%	17.50	22.05	16.00	1,65,670
Mar 2016	16.10	−9.3%	18.00	21.50	12.65	6,25,392
Feb 2016	17.75	−23.0%	23.90	25.65	16.10	3,36,555
Jan 2016	23.05	−7.8%	23.00	29.25	19.55	9,80,031
Dec 2015	25.00	−3.1%	26.80	31.40	23.00	5,55,914
Nov 2015	25.80	+10.7%	23.75	25.80	22.35	1,55,269
Oct 2015	23.30	+4.0%	24.25	33.95	21.35	10,67,696
Sep 2015	22.40	−7.8%	24.75	27.75	21.00	1,90,095
Aug 2015	24.30	−29.7%	33.50	37.00	22.00	4,47,676
Jul 2015	34.55	+41.0%	27.00	44.95	24.55	12,29,506
Jun 2015	24.50	−11.2%	28.00	32.75	21.50	2,49,568
May 2015	27.60	−7.8%	29.00	32.95	26.55	1,91,545
Apr 2015	29.95	−12.2%	35.70	39.05	29.95	2,54,506
Mar 2015	34.10	−20.3%	44.90	54.40	31.15	10,46,724
Feb 2015	42.80	+43.4%	31.20	42.80	25.65	8,56,380
Jan 2015	29.85	−4.3%	32.75	36.05	28.05	1,49,099
Dec 2014	31.20	−0.3%	31.30	43.45	28.80	3,56,363
Nov 2014	31.30	+14.5%	28.55	32.90	23.00	5,03,554
Oct 2014	27.33	+84.3%	14.85	27.73	14.42	2,63,002
Sep 2014	14.83	+1.4%	15.36	17.48	12.71	2,10,666
Aug 2014	14.63	+18.4%	12.97	17.77	12.97	1,88,659
Jul 2014	12.36	−6.2%	13.40	13.50	8.38	66,223
Jun 2014	13.17	+38.6%	9.10	16.56	8.65	1,12,888
May 2014	9.50	+46.4%	6.61	10.48	6.61	76,815
Apr 2014	6.49	+10.0%	5.79	6.49	5.68	32,489
Mar 2014	5.90	+18.2%	5.23	6.32	5.23	15,643
Feb 2014	4.99	+93.4%	2.70	4.99	2.70	9,546
Jan 2014	2.58	+44.9%	1.86	2.58	1.85	11,625
Dec 2013	1.78	+11.3%	1.54	1.86	1.40	11,419
Nov 2013	1.60	−4.8%	1.68	1.75	1.60	4,448
Oct 2013	1.68	−25.3%	2.14	2.14	1.68	15,139
Sep 2013	2.25	−17.3%	2.59	2.59	2.20	4,193
Aug 2013	2.72	−24.4%	3.43	3.43	2.72	9,725
Jul 2013	3.60	+9.1%	3.46	3.79	3.28	4,636
May 2013	3.30	+4.8%	3.30	3.30	3.30	1
Apr 2013	3.15	−6.0%	3.19	3.31	2.88	1,798
Mar 2013	3.35	−9.7%	3.70	3.70	3.35	1,247
Feb 2013	3.71	−2.4%	3.62	4.16	3.36	12,702
Jan 2013	3.80	−7.1%	4.29	4.67	3.50	19,561
Dec 2012	4.09	+11.1%	3.68	4.61	3.68	17,290
Nov 2012	3.68	−37.6%	5.90	6.19	3.68	21,647
Oct 2012	5.90	+37.2%	4.09	6.92	3.89	67,382
Sep 2012	4.30	+59.3%	5.00	5.25	4.30	9,752
Apr 2012	2.70	−3.6%	2.72	2.91	2.53	6,850
Mar 2012	2.80	+0.4%	2.69	3.39	2.67	49,227
Feb 2012	2.79	−7.0%	3.00	3.50	2.77	25,539
Jan 2012	3.00	+11.5%	2.82	3.30	2.60	13,268
Dec 2011	2.69	−29.4%	3.80	4.09	2.66	4,457
Nov 2011	3.81	−20.1%	4.60	4.98	3.81	9,379
Oct 2011	4.77	+10.7%	4.66	5.07	3.86	24,170
Sep 2011	4.31	−18.5%	5.55	6.11	4.26	35,651
Aug 2011	5.29	−50.1%	9.90	10.05	5.00	48,288
Jul 2011	10.60	–	14.85	14.85	6.02	1,35,310

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	34.94	35.01	33.51	35.01	34.68	38,737
27 Oct 2026	32.40	33.35	32.40	33.35	33.21	50,931
26 Oct 2026	30.25	31.87	29.57	31.77	30.17	1,11,662
23 Oct 2026	32.67	32.97	31.12	31.12	31.32	74,638
22 Oct 2026	36.26	38.39	32.75	32.75	33.08	1,24,114
21 Oct 2026	38.53	39.42	35.01	36.38	36.72	31,321
19 Oct 2026	40.55	42.98	38.26	38.53	39.32	60,955
16 Oct 2026	43.47	43.47	40.50	41.37	41.38	26,477
15 Oct 2026	43.30	43.30	41.00	42.38	41.72	12,798
14 Oct 2026	44.88	44.88	41.58	42.45	42.59	43,570
13 Oct 2026	43.00	44.88	43.00	43.45	43.79	28,419
12 Oct 2026	43.81	44.86	42.00	42.70	43.42	23,677
9 Oct 2026	42.50	44.96	40.00	42.96	42.53	26,560
8 Oct 2026	44.10	44.83	41.92	42.51	42.76	20,698
7 Oct 2026	45.49	45.49	43.00	44.05	44.43	24,969
6 Oct 2026	44.99	44.99	43.16	43.91	44.03	15,723
5 Oct 2026	44.64	46.69	43.71	44.31	44.40	22,639
1 Oct 2026	46.88	46.88	43.30	44.64	44.57	36,004
30 Sep 2026	47.60	47.60	45.29	45.31	45.90	6,539
29 Sep 2026	47.49	48.80	45.05	45.79	46.83	38,163
28 Sep 2026	49.97	49.97	46.00	46.78	47.37	14,066
25 Sep 2026	45.32	48.29	45.32	47.67	46.97	17,047

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.iStreet Network bonus and split history

Ex-date	Event	Price factor	What happened
24 Sep 2012	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 19 Apr 2012), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.