IST:EKDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	28.30	29.80	28.20	29.26	29.26	3.03%	4,425,823
Oct 5, 2026	30.42	31.10	28.12	28.40	28.40	-6.64%	6,049,946
Oct 2, 2026	29.38	30.44	29.18	30.42	30.42	3.47%	2,888,373
Oct 1, 2026	28.28	30.40	27.90	29.40	29.40	3.96%	5,828,892
Sep 30, 2026	30.00	30.10	27.64	28.28	28.28	-5.73%	3,870,987
Sep 29, 2026	30.96	30.96	29.70	30.00	30.00	-3.35%	2,559,596
Sep 28, 2026	32.96	32.96	29.98	31.04	31.04	-6.51%	4,919,892
Sep 25, 2026	31.40	33.20	31.38	33.20	33.20	5.06%	4,117,441
Sep 24, 2026	34.90	34.90	31.60	31.60	31.60	-9.61%	4,808,508
Sep 23, 2026	33.94	35.04	33.68	34.96	34.96	2.94%	5,481,874
Sep 22, 2026	35.96	35.96	33.88	33.96	33.96	-3.90%	4,145,553
Sep 21, 2026	36.94	37.22	34.16	35.34	35.34	-6.85%	8,317,856
Sep 18, 2026	40.08	40.08	37.12	37.94	37.94	-5.43%	3,017,816
Sep 17, 2026	39.18	40.20	37.98	40.12	40.12	-0.20%	8,241,495
Sep 16, 2026	43.40	45.94	39.20	40.20	40.20	-7.37%	5,887,413
Sep 15, 2026	44.50	44.66	43.18	43.40	43.40	-2.47%	8,159,932
Sep 14, 2026	45.18	45.26	44.50	44.50	44.50	-1.55%	3,192,660
Sep 11, 2026	44.54	45.20	44.10	45.20	45.20	1.57%	6,203,068
Sep 10, 2026	45.64	46.02	44.50	44.50	44.50	-2.50%	7,068,751
Sep 9, 2026	47.50	47.50	45.56	45.64	45.64	-3.92%	8,365,116
Sep 8, 2026	47.10	47.78	46.36	47.50	47.50	1.06%	7,202,972
Sep 7, 2026	46.12	47.26	45.92	47.00	47.00	1.95%	4,520,857
Sep 4, 2026	45.94	46.22	45.20	46.10	46.10	0.66%	4,479,754
Sep 3, 2026	46.62	47.04	45.56	45.80	45.80	-1.72%	3,516,271
Sep 2, 2026	47.10	47.26	45.42	46.60	46.60	-1.94%	3,231,544
Sep 1, 2026	48.18	49.46	46.84	47.52	47.52	-1.00%	10,773,762
Aug 31, 2026	48.20	49.58	47.08	48.00	48.00	-	13,604,623
Aug 28, 2026	47.08	48.52	47.04	48.00	48.00	2.08%	8,660,696
Aug 27, 2026	49.08	49.08	47.02	47.02	47.02	-3.65%	8,490,732
Aug 26, 2026	47.30	49.50	47.02	48.80	48.80	3.13%	12,454,706
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