IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.62	42.48	39.96	40.18	40.18	-0.64%	4,313,316
Jun 25, 2026	41.52	42.02	40.02	40.44	40.44	-2.55%	1,112,973
Jun 24, 2026	42.12	42.44	40.98	41.50	41.50	-2.31%	912,134
Jun 23, 2026	42.50	43.10	41.00	42.48	42.48	-0.05%	1,239,540
Jun 22, 2026	43.00	44.12	42.26	42.50	42.50	-1.02%	1,508,017
Jun 19, 2026	43.36	43.50	42.52	42.94	42.94	-0.97%	1,066,297
Jun 18, 2026	44.58	44.98	43.26	43.36	43.36	-2.34%	1,891,334
Jun 17, 2026	45.00	46.12	44.04	44.40	44.40	-1.33%	1,942,907
Jun 16, 2026	46.30	48.30	45.00	45.00	45.00	-2.68%	6,864,287
Jun 15, 2026	42.28	46.24	42.28	46.24	46.24	9.99%	2,834,048
Jun 12, 2026	42.76	43.60	41.36	42.04	42.04	-1.41%	1,848,795
Jun 11, 2026	44.50	45.44	41.94	42.64	42.64	-3.09%	2,377,175
Jun 10, 2026	45.46	45.98	43.98	44.00	44.00	-2.96%	1,711,996
Jun 9, 2026	47.26	47.36	45.30	45.34	45.34	-3.37%	2,029,361
Jun 8, 2026	46.80	47.72	45.22	46.92	46.92	0.04%	2,998,153
Jun 5, 2026	47.72	50.00	46.80	46.90	46.90	-1.72%	4,415,355
Jun 4, 2026	47.12	50.05	46.40	47.72	47.72	1.32%	4,706,636
Jun 3, 2026	46.80	49.36	46.26	47.10	47.10	0.64%	5,126,714
Jun 2, 2026	46.24	47.24	45.62	46.80	46.80	1.30%	3,122,840
Jun 1, 2026	48.76	49.88	46.06	46.20	46.20	-5.25%	3,725,486
May 26, 2026	51.20	51.20	48.20	48.76	48.76	-2.97%	1,971,415
May 25, 2026	48.78	52.00	48.78	50.25	50.25	3.01%	4,483,862
May 22, 2026	46.70	49.86	46.70	48.78	48.78	2.91%	5,123,781
May 21, 2026	50.55	51.60	47.40	47.40	47.40	-5.86%	1,933,913
May 20, 2026	51.80	52.30	50.25	50.35	50.35	-2.61%	2,090,896
May 18, 2026	53.70	55.55	51.70	51.70	51.70	-3.63%	3,700,148
May 15, 2026	53.45	55.25	53.00	53.65	53.65	0.28%	3,920,228
May 14, 2026	51.55	54.50	51.10	53.50	53.50	3.38%	4,216,242
May 13, 2026	52.50	53.00	50.75	51.75	51.75	-1.43%	3,339,911
May 12, 2026	54.35	54.35	51.90	52.50	52.50	-3.31%	2,741,244
May 11, 2026	55.45	55.55	53.60	54.30	54.30	-0.82%	3,400,978
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