IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.60	28.60	26.30	26.32	26.32	-4.91%	1,286,949
Sep 23, 2026	26.32	28.90	26.30	27.68	27.68	4.77%	2,550,360
Sep 22, 2026	26.84	27.84	26.26	26.42	26.42	-1.56%	785,566
Sep 21, 2026	28.00	28.06	26.26	26.84	26.84	-5.09%	1,110,396
Sep 18, 2026	29.40	29.44	27.30	28.28	28.28	-4.39%	1,139,520
Sep 17, 2026	27.34	31.00	27.34	29.58	29.58	-0.60%	2,660,965
Sep 16, 2026	29.90	31.50	28.98	29.76	29.76	-2.43%	3,653,274
Sep 15, 2026	31.44	32.76	30.26	30.50	30.50	-2.87%	2,095,046
Sep 14, 2026	32.34	32.34	31.16	31.40	31.40	-2.91%	571,314
Sep 11, 2026	33.00	33.18	32.24	32.34	32.34	-2.36%	750,388
Sep 10, 2026	33.54	33.66	32.82	33.12	33.12	-1.25%	693,899
Sep 9, 2026	33.40	34.28	33.34	33.54	33.54	0.42%	1,323,232
Sep 8, 2026	32.56	33.86	32.20	33.40	33.40	2.96%	2,245,958
Sep 7, 2026	33.02	33.06	32.06	32.44	32.44	-1.70%	1,088,082
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