IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	54.50	54.50	54.50	54.50	54.50	-	488,622
Dec 18, 2025	55.50	55.50	54.10	54.50	54.50	-9.32%	454,020
Dec 17, 2025	60.10	60.20	60.10	60.10	60.10	-	503,023
Dec 16, 2025	60.00	60.10	60.00	60.10	60.10	3.62%	514,978
Dec 15, 2025	53.00	58.00	53.00	58.00	58.00	9.54%	664,649
Dec 12, 2025	52.95	52.95	52.95	52.95	52.95	-	416,059
Dec 11, 2025	51.20	54.90	51.20	52.95	52.95	5.27%	689,844
Dec 10, 2025	47.04	50.30	47.04	50.30	50.30	9.97%	1,489,131
Dec 9, 2025	46.60	46.60	45.00	45.74	45.74	-7.60%	2,059,520
Dec 8, 2025	51.00	51.00	49.50	49.50	49.50	-8.50%	455,455
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