Intelligent Supply Historical Price Chart

Intelligent Supply Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 2, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Sep 1, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 29, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 28, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 27, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 26, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 25, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 22, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 21, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 20, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 19, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 18, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 14, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 13, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 12, 2025₹125.00+4.17%₹125.00₹125.00₹125.00700.0K
Aug 11, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Aug 8, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Aug 7, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Aug 6, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Aug 5, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Aug 4, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Aug 1, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 31, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 30, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 29, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 28, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 25, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 24, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 23, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 22, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 21, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 18, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 17, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 16, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 15, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 14, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 11, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 10, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 9, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 8, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 7, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 4, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 3, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 2, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 1, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 30, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 27, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 26, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 25, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 24, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 23, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 20, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 19, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 18, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 17, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 16, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 13, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 12, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 11, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 10, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 25, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 18, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 11, 2025₹125.00+4.17%₹120.00₹125.00₹120.00700.0K
Aug 4, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 28, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 21, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 14, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jul 7, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 30, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 23, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 16, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 9, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 2, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
May 26, 2025₹120.00+9.09%₹110.00₹120.00₹110.002.0M
May 19, 2025₹110.000.00%₹110.00₹110.00₹110.00N/A
May 12, 2025₹110.000.00%₹110.00₹110.00₹110.00N/A
May 5, 2025₹110.000.00%₹110.00₹110.00₹110.00N/A
Apr 28, 2025₹110.000.00%₹110.00₹110.00₹110.00N/A
Apr 21, 2025₹110.000.00%₹110.00₹110.00₹110.00N/A
Apr 14, 2025₹110.000.00%₹110.00₹110.00₹110.00200.0K
Apr 7, 2025₹110.000.00%₹110.00₹110.00₹110.00N/A
Oct 14, 2024₹110.000.00%₹110.00₹110.00₹110.002.0M
Sep 16, 2024₹110.000.00%₹110.00₹110.00₹110.00600.0K
Sep 2, 2024₹110.000.00%₹110.00₹110.00₹110.001.0M
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹125.000.00%₹125.00₹125.00₹125.00N/A
Aug 1, 2025₹125.00+4.17%₹120.00₹125.00₹120.00700.0K
Jul 1, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
Jun 1, 2025₹120.000.00%₹120.00₹120.00₹120.00N/A
May 1, 2025₹120.00+9.09%₹110.00₹120.00₹110.002.0M
Apr 1, 2025₹110.000.00%₹110.00₹110.00₹110.00200.0K
Oct 1, 2024₹110.000.00%₹110.00₹110.00₹110.002.0M
Sep 1, 2024₹110.000.00%₹110.00₹110.00₹110.001.6M
DateCloseChange %OpenHighLowVolume
2025₹125.00+13.64%₹110.00₹125.00₹110.002.9M
2024₹110.000.00%₹110.00₹110.00₹110.003.6M

How Intelligent Supply Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Intelligent Supply Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Intelligent Supply13.64%13.64%13.64%13.64%13.64%13.64%
BLS International-16.89%46.46%593.26%749.89%749.89%749.89%
CMS Info Systems-21.06%59.14%74.77%74.77%74.77%74.77%
Hinduja Global-41.20%-63.57%48.72%142.90%22.49%-60.38%
Updater Services-32.76%-12.81%-12.81%-12.81%-12.81%-12.81%
Allsec Technologies-12.70%85.68%272.01%2,200.36%2,311.80%418.56%
NIFTY 50 | Market-0.91%38.08%114.79%216.14%336.61%409.04%
Nifty PSE | Sector-15.28%119.39%279.90%213.35%165.46%165.46%

Calculate Your Intelligent Supply Investment Returns

Long-Term Investment Performance Analysis

Intelligent Supply stock price in Sep 2024 was ₹110.00, A ₹1,000.00 lump sum investment in Intelligent Supply made 1 years ago would be worth approximately ₹1,219.91 today, representing a positive return of 21.99%. During this period, Intelligent Supply paid out ₹9.19 per share in total dividends, providing additional income beyond capital appreciation.

1 Year Investment Scenario (Sep 2024 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹1,219.91
Total Return 21.99%
Annual Return (CAGR) 22.01%
Total Dividends ₹83.55
Shares Owned 9.1

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Intelligent Supply has delivered a total return of 13.6%.

  • 52-Week High reached INR125.00 on September 2, 2025.
  • 52-Week Low touched INR101.75 on N/A.
  • Current Price trading at INR125.00 as of September 4, 2025.

Over the past 5 years, investing INR10,000.00 in Intelligent Supply (iscitrust) would have grown to approximately INR11,364.00 as of September 4, 2025, representing a total return of 13.6%.

This represents a compound annual growth rate (CAGR) of 2.6% over the 5-year period.

Intelligent Supply (iscitrust) has delivered an annualized return of 1.3% over the past 10 years.

To illustrate: INR10,000.00 invested in Intelligent Supply would have grown to INR11,364.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Intelligent Supply (iscitrust) has achieved its strongest performance over the 12 months period, delivering a total return of 13.6%.

Intelligent Supply (iscitrust) shows the following performance across different time periods:

Positive Returns: 12 months (+13.6%), 3 years (+13.6%), 5 years (+13.6%), 10 years (+13.6%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.