IST:BURCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.66	22.26	20.38	21.16	21.16	2.32%	4,904,858
Nov 12, 2026	20.38	21.24	19.76	20.68	20.68	1.47%	1,582,910
Nov 11, 2026	20.10	21.32	20.06	20.38	20.38	1.39%	2,011,421
Nov 10, 2026	20.46	21.54	19.97	20.10	20.10	-1.76%	2,580,355
Nov 9, 2026	20.30	20.96	20.30	20.46	20.46	1.29%	1,637,884
Nov 6, 2026	21.88	22.00	19.58	20.20	20.20	-3.63%	4,055,847
Nov 5, 2026	19.38	20.96	19.19	20.96	20.96	9.97%	1,333,557
Nov 4, 2026	18.60	19.56	18.60	19.06	19.06	2.47%	2,849,549
Nov 3, 2026	19.92	20.00	18.26	18.60	18.60	2.25%	7,213,834
Nov 2, 2026	17.20	18.19	17.10	18.19	18.19	9.98%	958,536
Oct 30, 2026	15.10	16.54	14.72	16.54	16.54	9.97%	1,864,418
Oct 28, 2026	15.80	15.80	15.01	15.04	15.04	-4.51%	604,800
Oct 27, 2026	16.10	16.23	15.56	15.75	15.75	-1.81%	340,347
Oct 26, 2026	16.95	16.99	15.78	16.04	16.04	0.31%	605,239
Oct 23, 2026	15.85	16.33	15.10	15.99	15.99	-4.65%	987,233
Oct 22, 2026	18.50	18.50	16.70	16.77	16.77	-9.60%	1,638,752
Oct 21, 2026	19.91	19.91	18.25	18.55	18.55	-4.87%	744,015
Oct 20, 2026	19.60	20.04	19.32	19.50	19.50	-0.51%	857,013
Oct 19, 2026	20.00	20.70	19.52	19.60	19.60	-6.84%	1,610,729
Oct 16, 2026	21.68	21.68	20.60	21.04	21.04	-4.36%	913,424
Oct 15, 2026	22.60	23.02	21.86	22.00	22.00	-3.25%	1,174,178
Oct 14, 2026	24.36	24.46	22.40	22.74	22.74	-4.93%	764,213
Oct 13, 2026	24.44	24.44	23.60	23.92	23.92	-2.13%	608,453
Oct 12, 2026	25.72	26.02	24.44	24.44	24.44	-4.98%	722,216
Oct 9, 2026	26.68	26.68	25.72	25.72	25.72	-1.61%	1,118,242
Oct 8, 2026	26.10	27.40	25.50	26.14	26.14	1.32%	2,271,013
Oct 7, 2026	26.82	27.68	25.64	25.80	25.80	-4.59%	1,507,129
Oct 6, 2026	26.68	28.00	26.36	27.04	27.04	1.35%	2,135,942
Oct 5, 2026	27.40	28.30	26.26	26.68	26.68	1.37%	1,804,904
Oct 2, 2026	24.88	26.52	24.88	26.32	26.32	5.79%	1,340,770
Oct 1, 2026	23.86	25.50	22.68	24.88	24.88	4.27%	935,891
Sep 30, 2026	24.80	24.80	23.74	23.86	23.86	-3.79%	713,475
Sep 29, 2026	25.34	25.50	24.70	24.80	24.80	-2.13%	542,066
Sep 28, 2026	25.12	26.38	25.10	25.34	25.34	-5.31%	649,910
Sep 25, 2026	26.32	27.48	26.30	26.76	26.76	1.67%	1,135,218
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