IST:EKDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	47.96	48.34	46.18	47.32	47.32	-1.62%	6,999,356
Aug 24, 2026	46.34	48.50	46.30	48.10	48.10	3.89%	8,817,323
Aug 21, 2026	47.10	47.42	46.00	46.30	46.30	-1.66%	4,978,559
Aug 20, 2026	46.66	48.16	46.54	47.08	47.08	0.99%	8,559,723
Aug 19, 2026	46.54	47.56	46.10	46.62	46.62	0.26%	7,765,076
Aug 18, 2026	46.46	47.00	45.40	46.50	46.50	0.17%	7,932,884
Aug 17, 2026	44.76	47.26	44.76	46.42	46.42	3.71%	12,709,988
Aug 14, 2026	42.76	44.76	42.60	44.76	44.76	5.32%	9,051,022
Aug 13, 2026	42.96	43.32	42.50	42.50	42.50	-1.07%	3,704,395
Aug 12, 2026	43.52	43.64	42.96	42.96	42.96	-1.15%	4,078,673
Aug 11, 2026	45.68	45.76	43.26	43.46	43.46	-4.90%	9,763,717
Aug 10, 2026	45.52	47.12	45.26	45.70	45.70	0.88%	18,579,914
Aug 7, 2026	47.90	49.04	45.30	45.30	45.30	-4.47%	29,318,068
Aug 6, 2026	47.24	48.12	46.72	47.42	47.42	0.42%	15,196,651
Aug 5, 2026	47.34	48.12	47.10	47.22	47.22	-	8,716,834
Aug 4, 2026	47.96	48.42	47.00	47.22	47.22	-1.54%	22,943,004
Aug 3, 2026	49.12	50.10	47.68	47.96	47.96	-2.12%	11,562,431
Jul 31, 2026	47.20	49.00	46.68	49.00	49.00	3.81%	18,342,166
Jul 30, 2026	48.40	48.60	46.32	47.20	47.20	-2.96%	15,577,076
Jul 29, 2026	50.95	50.95	48.42	48.64	48.64	-4.53%	13,153,966
Jul 28, 2026	51.10	53.70	50.55	50.95	50.95	-0.10%	40,693,272
Jul 27, 2026	52.45	52.55	50.80	51.00	51.00	-1.26%	10,564,890
Jul 24, 2026	52.75	55.05	51.65	51.65	51.65	-2.36%	19,478,950
Jul 23, 2026	53.50	53.70	52.70	52.90	52.90	-0.47%	7,996,429
Jul 22, 2026	52.35	53.95	51.50	53.15	53.15	1.72%	26,612,900
Jul 21, 2026	54.10	55.10	51.90	52.25	52.25	-3.24%	20,813,854
Jul 20, 2026	53.50	54.75	53.15	54.00	54.00	0.93%	14,360,362
Jul 17, 2026	54.30	55.70	53.50	53.50	53.50	-1.92%	16,551,545
Jul 16, 2026	53.55	55.50	52.80	54.55	54.55	2.83%	18,559,043
Jul 14, 2026	55.55	59.05	53.05	53.05	53.05	-4.41%	29,786,576
Jul 13, 2026	54.80	56.60	53.95	55.50	55.50	0.82%	19,210,091
Jul 10, 2026	55.85	56.50	55.05	55.05	55.05	-0.90%	9,249,490
Jul 9, 2026	56.05	58.40	55.05	55.55	55.55	-	25,282,870
Jul 8, 2026	55.70	58.85	55.00	55.55	55.55	-0.27%	13,154,462
Jul 7, 2026	57.85	58.15	55.50	55.70	55.70	-3.72%	10,119,417
Jul 6, 2026	61.10	62.25	57.85	57.85	57.85	-5.16%	32,017,140
Jul 3, 2026	62.00	62.80	60.50	61.00	61.00	-1.37%	19,692,081
Jul 2, 2026	67.30	70.25	61.85	61.85	61.85	-8.03%	106,421,466
Jul 1, 2026	64.00	67.95	61.85	67.25	67.25	4.91%	57,087,708
Jun 30, 2026	66.00	66.70	61.20	64.10	64.10	0.08%	45,822,200
Jun 29, 2026	58.10	64.05	57.35	64.05	64.05	9.96%	50,517,888
Jun 26, 2026	54.70	59.25	52.50	58.25	58.25	6.88%	24,210,285
Jun 25, 2026	55.90	56.35	54.50	54.50	54.50	-1.98%	6,045,299
Jun 24, 2026	57.25	58.65	55.50	55.60	55.60	-2.54%	10,249,175
Jun 23, 2026	58.70	59.25	56.80	57.05	57.05	-3.31%	9,760,399
Jun 22, 2026	59.20	60.20	58.90	59.00	59.00	0.08%	11,084,170
Jun 19, 2026	60.45	60.70	58.65	58.95	58.95	-2.64%	9,552,133
Jun 18, 2026	59.60	61.30	59.20	60.55	60.55	2.54%	15,306,600
Jun 17, 2026	60.20	61.20	59.00	59.05	59.05	-1.75%	13,215,870
Jun 16, 2026	62.35	64.65	60.05	60.10	60.10	-3.38%	26,148,950