IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.04	24.14	23.48	23.52	-	-2.16%	66,071,243
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
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