IST:EKDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	64.70	65.65	60.00	62.20	62.20	-2.81%	43,141,850
Jun 12, 2026	67.70	68.60	64.00	64.00	64.00	-4.62%	32,283,740
Jun 11, 2026	65.90	69.00	64.00	67.10	67.10	4.84%	56,097,770
Jun 10, 2026	58.30	64.00	56.85	64.00	64.00	9.97%	65,839,700
Jun 9, 2026	56.05	61.75	54.30	58.20	58.20	3.65%	64,667,960
Jun 8, 2026	58.55	59.00	55.95	56.15	56.15	-4.10%	19,187,656
Jun 5, 2026	58.00	60.65	56.30	58.55	58.55	1.39%	39,076,980
Jun 4, 2026	61.45	62.25	56.50	57.75	57.75	-4.62%	32,431,840
Jun 3, 2026	63.30	69.55	60.15	60.55	60.55	-4.27%	118,216,600
Jun 2, 2026	67.95	72.35	61.30	63.25	63.25	-3.88%	139,746,800
Jun 1, 2026	65.80	65.80	65.80	65.80	65.80	9.94%	8,192,591
May 26, 2026	59.85	59.85	59.85	59.85	59.85	9.92%	20,168,357
May 25, 2026	54.45	54.45	54.45	54.45	54.45	10.00%	235,668
May 22, 2026	49.50	49.50	49.50	49.50	49.50	10.00%	288,287
May 21, 2026	45.00	45.00	45.00	45.00	45.00	-	-