IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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