IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.08	33.36	31.78	33.00	33.00	3.45%	1,717,587
Sep 3, 2026	32.66	33.60	31.88	31.90	31.90	-3.33%	1,342,209
Sep 2, 2026	34.40	34.40	32.98	33.00	33.00	-4.07%	1,023,141
Sep 1, 2026	35.02	35.22	34.10	34.40	34.40	-1.49%	872,382
Aug 31, 2026	35.98	36.28	34.86	34.92	34.92	-2.95%	1,165,529
Aug 28, 2026	36.08	36.26	35.60	35.98	35.98	-0.28%	1,402,999
Aug 27, 2026	36.96	37.54	35.94	36.08	36.08	-1.47%	1,973,639
Aug 26, 2026	38.04	40.10	36.62	36.62	36.62	0.38%	6,097,859
Aug 25, 2026	36.06	36.48	35.74	36.48	36.48	1.50%	1,132,275
Aug 24, 2026	36.00	36.78	35.92	35.94	35.94	-0.17%	971,034
Aug 21, 2026	35.98	36.62	35.84	36.00	36.00	0.11%	865,393
Aug 20, 2026	35.80	36.80	35.68	35.96	35.96	0.45%	1,099,587
Aug 19, 2026	35.70	36.26	35.30	35.80	35.80	1.53%	1,310,434
Aug 18, 2026	36.42	36.50	35.26	35.26	35.26	-2.70%	1,211,834
Aug 17, 2026	35.42	37.04	35.30	36.24	36.24	2.32%	1,899,700
Aug 14, 2026	34.96	35.74	34.56	35.42	35.42	1.55%	1,781,595
Aug 13, 2026	34.62	35.74	34.40	34.88	34.88	-0.23%	3,606,856
Aug 12, 2026	34.42	34.96	34.02	34.96	34.96	1.57%	1,260,339
Aug 11, 2026	35.12	35.14	34.12	34.42	34.42	-1.94%	1,415,794
Aug 10, 2026	35.62	35.78	34.84	35.10	35.10	-1.24%	1,151,087
Aug 7, 2026	36.16	37.40	35.24	35.54	35.54	-1.55%	2,148,085
Aug 6, 2026	38.00	38.66	36.10	36.10	36.10	-5.00%	2,322,972
Aug 5, 2026	37.48	39.96	36.00	38.00	38.00	1.06%	5,284,263
Aug 4, 2026	36.30	38.92	36.30	37.60	37.60	2.68%	3,589,944
Aug 3, 2026	35.00	39.06	35.00	36.62	36.62	0.60%	5,773,520
Jul 31, 2026	36.36	36.52	35.08	36.40	36.40	-0.11%	1,113,128
Jul 30, 2026	35.70	36.72	35.38	36.44	36.44	2.07%	1,393,304
Jul 29, 2026	37.22	38.36	35.70	35.70	35.70	-3.67%	1,600,771
Jul 28, 2026	40.60	41.08	37.06	37.06	37.06	-9.83%	4,281,057
Jul 27, 2026	40.94	43.64	40.58	41.10	41.10	1.38%	8,917,899
Jul 24, 2026	41.22	41.34	40.30	40.54	40.54	-1.84%	1,007,920
Jul 23, 2026	40.60	41.58	40.50	41.30	41.30	1.37%	1,395,209
Jul 22, 2026	41.38	41.72	40.68	40.74	40.74	-1.55%	1,407,964
Jul 21, 2026	41.10	41.72	40.60	41.38	41.38	0.68%	1,594,524
Jul 20, 2026	40.74	41.12	40.28	41.10	41.10	1.73%	1,584,027
Jul 17, 2026	41.36	41.36	40.16	40.40	40.40	-2.32%	1,298,444
Jul 16, 2026	40.82	42.36	40.82	41.36	41.36	1.37%	1,782,127
Jul 14, 2026	39.64	40.94	39.62	40.80	40.80	2.20%	1,606,462
Jul 13, 2026	40.00	40.56	39.60	39.92	39.92	-0.65%	1,239,370
Jul 10, 2026	39.44	40.30	39.44	40.18	40.18	1.46%	909,970
Jul 9, 2026	39.96	40.36	39.24	39.60	39.60	-0.90%	1,072,927
Jul 8, 2026	40.86	40.86	39.72	39.96	39.96	-2.20%	1,213,277
Jul 7, 2026	40.94	41.10	40.12	40.86	40.86	-0.20%	1,111,001
Jul 6, 2026	42.00	42.00	40.60	40.94	40.94	-0.68%	1,695,100
Jul 3, 2026	41.30	41.70	40.60	41.22	41.22	-0.05%	1,452,932
Jul 2, 2026	43.50	43.80	41.12	41.24	41.24	-5.20%	2,892,166
Jul 1, 2026	43.02	46.14	41.40	43.50	43.50	0.42%	9,739,430
Jun 30, 2026	40.04	44.00	39.78	43.32	43.32	8.30%	8,338,140
Jun 29, 2026	40.32	41.90	39.78	40.00	40.00	-0.45%	1,923,153
Jun 26, 2026	41.62	42.48	39.96	40.18	40.18	-0.64%	4,313,316