IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.70	56.20	47.66	54.10	54.10	2.17%	1,448,539
Dec 4, 2025	52.15	54.60	50.30	52.95	52.95	6.63%	2,499,429
Dec 3, 2025	45.16	49.66	45.16	49.66	49.66	9.96%	1,327,206
Dec 2, 2025	40.50	45.16	39.60	45.16	45.16	9.99%	1,621,764
Dec 1, 2025	41.60	42.28	39.50	41.06	41.06	-1.49%	1,053,891
Nov 28, 2025	39.28	42.50	39.20	41.68	41.68	5.25%	1,435,106
Nov 27, 2025	37.38	40.00	36.56	39.60	39.60	4.98%	742,167
Nov 26, 2025	35.80	38.08	34.10	37.72	37.72	5.36%	1,009,074
Nov 25, 2025	36.00	36.50	35.02	35.80	35.80	-3.09%	742,796
Nov 24, 2025	38.18	38.18	36.28	36.94	36.94	-3.25%	692,310
Nov 21, 2025	37.66	38.54	36.72	38.18	38.18	0.47%	610,769
Nov 20, 2025	37.04	38.24	35.50	38.00	38.00	2.59%	823,310
Nov 19, 2025	37.96	39.50	36.80	37.04	37.04	-2.42%	863,516
Nov 18, 2025	34.90	38.00	33.82	37.96	37.96	7.72%	822,986
Nov 17, 2025	32.50	35.70	31.26	35.24	35.24	8.43%	795,658
Nov 14, 2025	33.92	33.92	32.06	32.50	32.50	-6.07%	941,084
Nov 13, 2025	34.00	36.36	34.00	34.60	34.60	-6.64%	770,729
Nov 12, 2025	38.92	38.92	37.06	37.06	37.06	-5.89%	1,091,422
Nov 11, 2025	35.40	40.00	33.70	39.38	39.38	5.58%	2,371,930
Nov 10, 2025	39.00	40.40	37.26	37.30	37.30	-6.75%	1,100,137
Nov 7, 2025	41.98	42.00	39.30	40.00	40.00	-3.61%	1,368,008
Nov 6, 2025	39.72	41.90	38.98	41.50	41.50	7.74%	1,926,740
Nov 5, 2025	38.00	40.12	36.40	38.52	38.52	0.05%	3,016,085
Nov 4, 2025	39.00	42.00	38.50	38.50	38.50	-5.87%	2,367,588
Nov 3, 2025	40.36	43.00	38.50	40.90	40.90	1.29%	3,442,202
Oct 31, 2025	39.38	43.08	37.42	40.38	40.38	2.54%	4,495,538
Oct 30, 2025	35.78	39.38	35.00	39.38	39.38	10.00%	5,027,904
Oct 28, 2025	35.50	35.80	33.82	35.80	35.80	9.95%	2,992,462
Oct 27, 2025	28.50	32.56	27.10	32.56	32.56	10.00%	3,733,764
Oct 24, 2025	27.26	31.90	27.26	29.60	29.60	2.07%	3,045,939
Oct 23, 2025	32.50	34.64	29.00	29.00	29.00	-9.99%	6,559,623
Oct 22, 2025	31.80	32.22	27.00	32.22	32.22	9.97%	6,998,265
Oct 21, 2025	25.00	29.30	24.30	29.30	29.30	9.98%	16,790,000
Oct 20, 2025	32.50	32.50	26.64	26.64	26.64	-10.00%	31,037,570
Oct 17, 2025	29.60	29.60	29.60	29.60	29.60	9.96%	4,355,871
Oct 16, 2025	26.42	26.92	25.96	26.92	26.92	9.97%	4,910,750
Oct 15, 2025	22.92	24.48	22.70	24.48	24.48	9.97%	9,146,105
Oct 14, 2025	20.90	22.26	20.52	22.26	22.26	9.98%	14,947,060
Oct 13, 2025	18.15	20.24	18.11	20.24	20.24	10.00%	10,194,120
Oct 10, 2025	18.15	18.90	18.10	18.40	18.40	1.66%	7,215,422
Oct 9, 2025	18.32	18.72	18.04	18.10	18.10	-0.98%	4,738,696
Oct 8, 2025	19.72	20.04	18.20	18.28	18.28	-7.21%	8,511,929
Oct 7, 2025	19.59	20.24	19.05	19.70	19.70	0.56%	6,359,228
Oct 6, 2025	20.14	21.18	19.59	19.59	19.59	-1.95%	6,795,921
Oct 3, 2025	20.00	20.70	19.34	19.98	19.98	0.91%	12,104,130
Oct 2, 2025	18.45	20.26	18.09	19.80	19.80	7.32%	13,379,670
Oct 1, 2025	18.68	18.90	18.09	18.45	18.45	-1.02%	3,523,988
Sep 30, 2025	18.99	19.02	18.58	18.64	18.64	-0.96%	3,028,744
Sep 29, 2025	18.62	19.70	18.30	18.82	18.82	0.80%	7,498,247
Sep 26, 2025	19.75	20.06	18.26	18.67	18.67	-5.52%	8,214,755