IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.50	48.00	42.30	44.94	44.94	-0.44%	8,185,009
Mar 26, 2026	45.00	46.96	44.72	45.14	45.14	5.71%	13,772,990
Mar 25, 2026	38.90	42.70	38.82	42.70	42.70	9.99%	3,270,613
Mar 24, 2026	40.72	41.00	38.34	38.82	38.82	-4.67%	3,152,856
Mar 23, 2026	38.50	41.00	37.14	40.72	40.72	5.82%	3,967,772
Mar 19, 2026	38.36	38.74	37.62	38.48	38.48	0.58%	1,203,961
Mar 18, 2026	38.68	39.78	38.10	38.26	38.26	-0.93%	3,694,492
Mar 17, 2026	39.96	40.36	38.48	38.62	38.62	-3.21%	3,074,644
Mar 16, 2026	40.00	42.00	39.50	39.90	39.90	-0.25%	4,171,290
Mar 13, 2026	42.50	43.70	40.00	40.00	40.00	-5.88%	4,301,991
Mar 12, 2026	39.20	43.12	37.50	42.50	42.50	8.42%	10,941,420
Mar 11, 2026	41.24	43.20	39.18	39.20	39.20	-4.95%	6,224,568
Mar 10, 2026	43.90	44.96	40.04	41.24	41.24	-7.28%	16,901,118
Mar 9, 2026	49.24	49.24	44.48	44.48	44.48	-10.00%	6,885,243
Mar 6, 2026	54.00	57.00	49.42	49.42	49.42	-9.98%	6,017,166
Mar 5, 2026	61.05	64.10	54.90	54.90	54.90	-10.00%	8,438,794
Mar 4, 2026	58.25	63.30	55.70	61.00	61.00	5.08%	6,672,867
Mar 3, 2026	52.80	58.05	52.80	58.05	58.05	9.94%	1,293,126
Mar 2, 2026	50.30	54.00	50.00	52.80	52.80	-4.86%	955,671
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