IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	24.42	24.44	23.74	23.82	-	-2.22%	46,108,477
Feb 25, 2026	24.96	24.96	24.04	24.36	24.36	-1.93%	110,360,400
Feb 24, 2026	24.92	25.12	24.58	24.84	24.84	-0.32%	105,324,900
Feb 23, 2026	24.72	25.08	24.58	24.92	24.92	2.21%	166,136,800
Feb 20, 2026	25.14	25.52	23.98	24.38	24.38	-3.02%	238,878,300
Feb 19, 2026	26.04	26.16	24.88	25.14	25.14	-3.01%	144,557,000
Feb 18, 2026	26.36	26.82	25.78	25.92	25.92	-1.14%	232,443,200
Feb 17, 2026	25.88	26.74	25.44	26.22	26.22	0.69%	282,076,237
Feb 16, 2026	26.50	27.12	25.82	26.04	26.04	1.80%	242,683,300
Feb 13, 2026	25.12	25.74	25.12	25.58	25.58	2.16%	188,023,600
Feb 12, 2026	24.40	25.90	24.38	25.04	25.04	3.05%	279,041,100
Feb 11, 2026	23.88	24.58	23.68	24.30	24.30	0.83%	154,110,800
Feb 10, 2026	24.84	24.96	23.96	24.10	24.10	-3.68%	144,748,400
Feb 9, 2026	24.14	25.06	23.96	25.02	25.02	5.30%	133,726,200
Feb 6, 2026	24.04	24.14	23.42	23.76	23.76	-1.16%	117,986,800
Feb 5, 2026	25.16	25.38	23.98	24.04	24.04	-4.91%	174,796,400
Feb 4, 2026	26.04	26.10	25.28	25.28	25.28	-2.54%	112,267,600
Feb 3, 2026	25.24	26.08	24.76	25.94	25.94	3.59%	192,976,300
Feb 2, 2026	24.98	25.50	24.38	25.04	25.04	-1.80%	183,015,300
Jan 30, 2026	24.66	25.74	24.32	25.50	25.50	3.83%	251,561,100
Jan 29, 2026	24.12	24.80	23.90	24.56	24.56	2.50%	205,839,700
Jan 28, 2026	23.50	24.28	23.48	23.96	23.96	1.96%	188,286,200
Jan 27, 2026	23.80	23.90	23.28	23.50	23.50	-1.01%	166,679,300
Jan 26, 2026	23.16	23.74	22.96	23.74	23.74	1.45%	188,272,800
Jan 23, 2026	23.06	23.56	23.06	23.40	23.40	2.09%	188,844,600
Jan 22, 2026	23.00	23.40	22.64	22.92	22.92	0.53%	358,488,900
Jan 21, 2026	22.80	23.74	22.04	22.80	22.80	1.33%	467,285,400
Jan 20, 2026	23.02	23.20	22.38	22.50	22.50	-1.92%	176,714,200
Jan 19, 2026	23.08	23.30	22.74	22.94	22.94	0.26%	187,087,900
Jan 16, 2026	21.38	22.92	21.22	22.88	22.88	7.22%	382,153,865
Jan 15, 2026	20.76	21.46	20.52	21.34	21.34	2.11%	219,230,000
Jan 14, 2026	21.60	21.70	20.84	20.90	20.90	-2.97%	193,260,585
Jan 13, 2026	21.54	21.72	21.26	21.54	21.54	0.09%	136,857,200
Jan 12, 2026	21.46	21.78	21.32	21.52	21.52	0.75%	147,000,508
Jan 9, 2026	21.40	21.66	21.18	21.36	21.36	0.38%	125,604,700
Jan 8, 2026	21.30	21.38	20.54	21.28	21.28	-0.37%	171,191,700
Jan 7, 2026	21.78	21.78	21.22	21.36	21.36	-1.48%	103,640,100
Jan 6, 2026	21.26	21.74	21.20	21.68	21.68	2.26%	168,405,200
Jan 5, 2026	21.30	21.42	20.90	21.20	21.20	-	166,487,357
Jan 2, 2026	20.52	21.20	20.52	21.20	21.20	3.72%	155,662,100
Dec 31, 2025	20.30	20.68	20.28	20.44	20.44	0.99%	95,372,550
Dec 30, 2025	20.20	20.32	20.02	20.24	20.24	0.40%	89,627,760
Dec 29, 2025	21.02	21.04	20.14	20.16	20.16	-3.91%	121,447,900
Dec 26, 2025	20.56	21.04	20.34	20.98	20.98	2.04%	128,233,765
Dec 25, 2025	20.56	20.74	20.52	20.56	20.56	0.78%	67,346,310
Dec 24, 2025	20.28	20.58	20.18	20.40	20.40	0.89%	134,568,600
Dec 23, 2025	20.12	20.58	20.04	20.22	20.22	0.20%	144,517,500
Dec 22, 2025	20.30	20.46	20.02	20.18	20.18	-0.39%	128,629,600
Dec 19, 2025	20.56	20.74	20.26	20.26	20.26	-1.36%	128,277,500
Dec 18, 2025	20.50	20.72	20.40	20.54	20.54	0.69%	101,094,500