IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	51.65	53.50	50.35	52.25	-	-5.86%	264,643
Feb 27, 2026	54.00	56.75	53.50	55.50	55.50	2.97%	583,664
Feb 26, 2026	53.00	57.00	52.10	53.90	53.90	1.70%	783,627
Feb 25, 2026	55.60	56.75	53.00	53.00	53.00	-4.59%	664,861
Feb 24, 2026	56.00	57.95	54.25	55.55	55.55	-0.80%	655,169
Feb 23, 2026	56.90	58.50	55.90	56.00	56.00	-1.41%	764,834
Feb 20, 2026	56.55	58.35	55.00	56.80	56.80	0.53%	829,293
Feb 19, 2026	58.60	59.00	55.25	56.50	56.50	-3.58%	868,491
Feb 18, 2026	58.80	62.00	57.70	58.60	58.60	-0.68%	1,018,162
Feb 17, 2026	60.55	60.55	58.15	59.00	59.00	-2.96%	1,078,380
Feb 16, 2026	62.00	64.00	60.00	60.80	60.80	-4.03%	1,656,818
Feb 13, 2026	59.60	64.00	57.00	63.35	63.35	6.29%	1,966,061
Feb 12, 2026	59.75	62.00	58.25	59.60	59.60	-0.33%	1,177,854
Feb 11, 2026	61.70	61.80	59.05	59.80	59.80	-4.17%	1,321,764
Feb 10, 2026	61.85	65.20	60.35	62.40	62.40	-0.56%	1,840,809
Feb 9, 2026	65.50	66.30	61.25	62.75	62.75	-4.20%	1,835,424
Feb 6, 2026	68.45	72.00	64.00	65.50	65.50	-7.88%	2,486,434
Feb 5, 2026	72.05	77.50	68.65	71.10	71.10	-1.32%	3,645,018
Feb 4, 2026	65.50	72.05	63.60	72.05	72.05	10.00%	2,904,339
Feb 3, 2026	71.45	76.00	63.60	65.50	65.50	-6.63%	13,944,440
Feb 2, 2026	65.40	70.15	64.80	70.15	70.15	9.95%	7,768,951
Jan 30, 2026	59.75	63.80	59.00	63.80	63.80	10.00%	3,982,287
Jan 29, 2026	53.10	58.00	51.55	58.00	58.00	9.95%	5,456,942
Jan 28, 2026	56.15	56.50	51.70	52.75	52.75	-5.04%	3,525,506
Jan 27, 2026	54.85	58.15	54.00	55.55	55.55	1.18%	2,866,174
Jan 26, 2026	60.55	60.60	54.90	54.90	54.90	-9.33%	2,742,145
Jan 23, 2026	63.00	63.40	60.15	60.55	60.55	-3.74%	2,036,893
Jan 22, 2026	60.70	65.00	59.70	62.90	62.90	5.71%	4,022,039
Jan 21, 2026	61.30	63.75	59.10	59.50	59.50	-2.94%	2,111,496
Jan 20, 2026	63.15	67.35	59.10	61.30	61.30	-2.70%	6,144,210
Jan 19, 2026	68.20	71.00	61.40	63.00	63.00	-7.62%	5,332,205
Jan 16, 2026	71.05	71.15	68.00	68.20	68.20	-4.15%	2,264,524
Jan 15, 2026	73.20	79.60	70.80	71.15	71.15	-3.20%	4,216,243
Jan 14, 2026	78.55	79.45	73.20	73.50	73.50	-6.43%	2,435,911
Jan 13, 2026	80.00	83.55	75.55	78.55	78.55	-2.96%	4,878,080
Jan 12, 2026	79.00	84.80	78.30	80.95	80.95	4.38%	5,162,081
Jan 9, 2026	72.50	77.55	71.50	77.55	77.55	10.00%	5,003,684
Jan 8, 2026	64.00	70.50	60.90	70.50	70.50	9.98%	2,966,558
Jan 7, 2026	69.90	69.90	64.10	64.10	64.10	-8.30%	453,536
Jan 6, 2026	66.60	69.90	66.60	69.90	69.90	9.56%	545,630
Jan 5, 2026	59.20	63.80	59.20	63.80	63.80	7.77%	419,139
Jan 2, 2026	59.05	59.20	59.05	59.20	59.20	2.51%	155,843
Dec 31, 2025	56.85	57.75	56.85	57.75	57.75	5.10%	186,239
Dec 30, 2025	57.40	57.40	53.75	54.95	54.95	-5.18%	329,110
Dec 29, 2025	58.90	58.90	57.95	57.95	57.95	-1.78%	307,341
Dec 26, 2025	56.55	59.00	56.55	59.00	59.00	9.77%	459,205
Dec 25, 2025	50.05	53.75	50.05	53.75	53.75	9.92%	268,758
Dec 24, 2025	48.90	48.90	48.84	48.90	48.90	-0.16%	378,075
Dec 23, 2025	51.00	51.00	48.98	48.98	48.98	-3.96%	303,545
Dec 22, 2025	54.00	54.00	50.95	51.00	51.00	-6.42%	340,108