IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	20.56	20.74	20.48	20.52	-	-0.10%	75,541,665
Dec 18, 2025	20.50	20.72	20.40	20.54	20.54	0.69%	101,094,500
Dec 17, 2025	20.40	20.52	20.26	20.40	20.40	-	94,341,970
Dec 16, 2025	20.88	20.90	20.36	20.40	20.40	-2.30%	108,988,400
Dec 15, 2025	20.96	21.28	20.74	20.88	20.88	0.29%	159,370,500
Dec 12, 2025	20.56	20.86	20.08	20.82	20.82	1.96%	183,299,600
Dec 11, 2025	20.68	20.96	20.26	20.42	20.42	-0.68%	189,370,400
Dec 10, 2025	20.90	21.18	20.32	20.56	20.56	-1.15%	162,933,200
Dec 9, 2025	21.06	21.16	20.66	20.80	20.80	-0.95%	109,904,700
Dec 8, 2025	21.22	21.38	20.84	21.00	21.00	0.29%	144,377,260
Dec 5, 2025	21.00	21.22	20.58	20.94	20.94	0.29%	119,022,600
Dec 4, 2025	21.78	22.00	20.70	20.88	20.88	-4.13%	144,542,400
Dec 3, 2025	21.96	22.06	21.48	21.78	21.78	-0.18%	213,335,100
Dec 2, 2025	21.70	21.88	21.44	21.82	21.82	0.65%	97,396,080
Dec 1, 2025	21.14	21.78	21.12	21.68	21.68	2.65%	123,518,000
Nov 28, 2025	21.02	21.40	20.66	21.12	21.12	0.57%	141,855,985
Nov 27, 2025	20.74	21.14	20.56	21.00	21.00	2.14%	161,569,900
Nov 26, 2025	20.20	20.70	20.14	20.56	20.56	1.98%	111,254,800
Nov 25, 2025	20.20	20.40	20.02	20.16	20.16	0.50%	121,637,200
Nov 24, 2025	20.12	20.34	19.86	20.06	20.06	-0.30%	129,595,104
Nov 21, 2025	19.78	20.20	19.67	20.12	20.12	0.95%	184,891,400
Nov 20, 2025	19.85	19.95	19.49	19.93	19.93	0.91%	150,407,600
Nov 19, 2025	19.17	19.91	19.17	19.75	19.75	3.57%	247,108,700
Nov 18, 2025	19.11	19.50	18.84	19.07	19.07	-0.68%	277,718,900
Nov 17, 2025	18.74	19.70	18.64	19.20	19.20	3.28%	291,156,700
Nov 14, 2025	18.08	18.63	17.93	18.59	18.59	2.42%	160,706,900
Nov 13, 2025	18.20	18.52	18.08	18.15	18.15	-	150,680,600
Nov 12, 2025	18.08	18.22	17.75	18.15	18.15	1.40%	185,366,300
Nov 11, 2025	18.82	18.90	17.62	17.90	17.90	-4.89%	283,043,100
Nov 10, 2025	19.40	19.49	18.81	18.82	18.82	-5.62%	247,064,600
Nov 7, 2025	20.52	20.54	19.71	19.94	19.94	-3.02%	192,064,600
Nov 6, 2025	20.28	20.58	19.93	20.56	20.56	2.29%	147,159,000
Nov 5, 2025	20.24	20.52	19.73	20.10	20.10	-0.59%	179,783,200
Nov 4, 2025	20.68	21.04	20.10	20.22	20.22	-2.51%	136,878,600
Nov 3, 2025	20.32	21.26	20.24	20.74	20.74	2.57%	202,310,000
Oct 31, 2025	19.92	20.38	19.69	20.22	20.22	1.46%	152,271,400
Oct 30, 2025	19.80	20.06	19.68	19.93	19.93	0.81%	151,629,000
Oct 28, 2025	19.70	20.08	19.65	19.77	19.77	0.05%	59,038,940
Oct 27, 2025	20.06	20.40	19.50	19.76	19.76	-1.69%	160,418,000
Oct 24, 2025	19.60	20.72	19.60	20.10	20.10	3.72%	298,506,900
Oct 23, 2025	19.40	19.66	19.08	19.38	19.38	0.21%	294,235,100
Oct 22, 2025	19.37	19.70	19.16	19.34	19.34	0.21%	170,490,800
Oct 21, 2025	18.97	19.50	18.62	19.30	19.30	1.63%	199,914,800
Oct 20, 2025	18.45	19.14	18.10	18.99	18.99	3.21%	230,226,000
Oct 17, 2025	18.37	18.80	17.84	18.40	18.40	-0.54%	208,536,700
Oct 16, 2025	18.45	18.88	18.22	18.50	18.50	-0.80%	211,855,100
Oct 15, 2025	18.20	18.65	17.88	18.65	18.65	3.27%	236,010,100
Oct 14, 2025	19.05	19.14	17.80	18.06	18.06	-5.15%	226,255,600
Oct 13, 2025	19.50	19.65	19.01	19.04	19.04	-3.94%	160,834,700
Oct 10, 2025	19.61	20.02	19.55	19.82	19.82	1.59%	185,463,600