IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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