IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.30	56.50	54.45	54.75	54.75	-0.99%	5,228,151
May 7, 2026	54.85	55.45	53.90	55.30	55.30	0.82%	4,125,970
May 6, 2026	53.30	55.75	52.40	54.85	54.85	3.00%	5,865,893
May 5, 2026	55.70	56.10	53.00	53.25	53.25	-4.40%	3,919,184
May 4, 2026	58.55	59.10	55.65	55.70	55.70	-3.63%	5,074,938
Apr 30, 2026	56.20	59.30	56.20	57.80	57.80	3.31%	9,070,866
Apr 29, 2026	53.80	57.60	53.25	55.95	55.95	4.00%	6,837,043
Apr 28, 2026	56.80	58.30	53.80	53.80	53.80	-5.28%	5,530,123
Apr 27, 2026	58.70	60.50	55.80	56.80	56.80	-3.24%	11,280,100
Apr 24, 2026	55.80	60.10	54.05	58.70	58.70	5.29%	15,241,470
Apr 22, 2026	56.00	58.75	55.00	55.75	55.75	-0.36%	10,484,020
Apr 21, 2026	61.30	64.50	54.00	55.95	55.95	-5.57%	24,408,720
Apr 20, 2026	56.00	59.25	54.95	59.25	59.25	9.93%	15,632,140
Apr 17, 2026	49.10	53.90	47.32	53.90	53.90	10.00%	19,357,680
Apr 16, 2026	45.66	49.90	45.22	49.00	49.00	7.46%	14,292,420
Apr 15, 2026	45.22	49.06	44.92	45.60	45.60	2.24%	20,249,680
Apr 14, 2026	40.58	44.60	40.42	44.60	44.60	9.96%	12,579,240
Apr 13, 2026	40.88	41.70	39.60	40.56	40.56	-0.78%	3,614,301
Apr 10, 2026	41.10	41.58	40.66	40.88	40.88	-0.49%	2,421,699
Apr 9, 2026	42.20	42.30	40.88	41.08	41.08	-2.00%	3,078,738
Apr 8, 2026	43.60	43.60	41.52	41.92	41.92	5.75%	8,235,396
Apr 7, 2026	41.92	42.18	39.50	39.64	39.64	-5.17%	2,892,861
Apr 6, 2026	42.00	42.80	41.74	41.80	41.80	-0.48%	3,495,629
Apr 3, 2026	41.74	43.90	40.90	42.00	42.00	0.62%	5,916,888
Apr 2, 2026	44.50	44.92	40.62	41.74	41.74	-4.00%	8,122,675
Apr 1, 2026	45.28	45.96	43.18	43.48	43.48	-3.76%	8,860,966
Mar 31, 2026	45.70	46.70	45.08	45.18	45.18	-1.18%	2,979,401
Mar 30, 2026	46.00	47.70	44.48	45.72	45.72	1.74%	5,984,968
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