IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.40	19.80	19.35	19.80	19.80	1.49%	64,883,024
Oct 14, 2026	19.69	19.74	19.47	19.51	19.51	-0.86%	58,175,750
Oct 13, 2026	19.76	19.95	19.46	19.68	19.68	-0.25%	107,658,263
Oct 12, 2026	19.92	20.04	19.61	19.73	19.73	-0.60%	60,186,014
Oct 9, 2026	19.70	20.12	19.61	19.85	19.85	1.22%	102,440,088
Oct 8, 2026	19.57	19.66	19.13	19.61	19.61	0.05%	84,361,867
Oct 7, 2026	19.68	19.75	19.17	19.60	19.60	-0.76%	63,088,272
Oct 6, 2026	19.91	19.94	19.65	19.75	19.75	-0.80%	63,701,330
Oct 5, 2026	19.18	20.00	19.17	19.91	19.91	4.40%	112,174,703
Oct 2, 2026	19.00	19.16	18.81	19.07	19.07	0.21%	71,654,256
Oct 1, 2026	18.65	19.32	18.41	19.03	19.03	3.20%	118,048,604
Sep 30, 2026	18.80	19.06	18.31	18.44	18.44	-1.76%	129,939,445
Sep 29, 2026	18.93	19.13	18.66	18.77	18.77	-0.79%	76,554,314
Sep 28, 2026	19.00	19.27	18.68	18.92	18.92	-1.71%	98,404,555
Sep 25, 2026	19.66	19.81	19.02	19.25	19.25	-1.69%	106,129,863
Sep 24, 2026	19.88	20.04	19.53	19.58	19.58	-1.61%	85,475,754
Sep 23, 2026	20.06	20.18	19.74	19.90	19.90	2.10%	135,769,300
Sep 22, 2026	19.17	19.69	19.08	19.49	19.49	1.51%	138,464,604
Sep 21, 2026	19.00	19.34	18.47	19.20	19.20	1.00%	166,749,752
Sep 18, 2026	19.00	19.37	18.78	19.01	19.01	-1.20%	127,457,195
Sep 17, 2026	18.50	19.49	18.15	19.24	19.24	5.71%	232,089,875
Sep 16, 2026	19.82	19.92	17.82	18.20	18.20	-8.08%	255,228,762
Sep 15, 2026	20.58	20.62	19.75	19.80	19.80	-3.79%	146,085,047
Sep 14, 2026	20.58	21.02	20.50	20.58	20.58	-1.63%	98,122,846
Sep 11, 2026	20.84	21.30	20.72	20.92	20.92	0.58%	181,287,051
Sep 10, 2026	22.36	22.36	20.68	20.80	20.80	-7.47%	369,435,640
Sep 9, 2026	20.66	22.48	20.36	22.48	22.48	9.98%	595,457,812
Sep 8, 2026	19.96	20.48	19.79	20.44	20.44	2.40%	157,593,684
Sep 7, 2026	19.39	19.96	19.18	19.96	19.96	2.67%	170,947,271
Sep 4, 2026	19.51	19.59	19.21	19.44	19.44	-0.36%	105,498,742
Sep 3, 2026	20.20	20.24	19.37	19.51	19.51	-2.74%	176,287,626
Sep 2, 2026	19.60	20.10	19.33	20.06	20.06	1.57%	99,347,451
Sep 1, 2026	20.10	20.46	19.69	19.75	19.75	-1.25%	130,966,094
Aug 31, 2026	20.70	20.88	19.92	20.00	20.00	-3.01%	134,050,053
Aug 28, 2026	20.54	20.68	20.14	20.62	20.62	0.49%	99,398,302
Aug 27, 2026	20.68	20.80	20.38	20.52	20.52	-0.39%	87,270,767
Aug 26, 2026	20.16	21.08	20.16	20.60	20.60	2.79%	186,246,457
Aug 25, 2026	20.58	20.66	19.84	20.04	20.04	-3.28%	202,074,088
Aug 24, 2026	20.30	20.80	20.14	20.72	20.72	6.53%	161,429,043
Aug 21, 2026	19.30	19.70	19.30	19.45	19.45	0.78%	94,305,890
Aug 20, 2026	19.41	19.62	19.15	19.30	19.30	-0.57%	100,333,167
Aug 19, 2026	18.63	19.48	18.62	19.41	19.41	3.80%	149,163,407
Aug 18, 2026	18.50	18.78	18.36	18.70	18.70	0.48%	103,651,351
Aug 17, 2026	18.00	18.86	18.00	18.61	18.61	1.69%	143,366,863
Aug 14, 2026	18.37	18.57	18.22	18.30	18.30	-0.54%	144,760,487
Aug 13, 2026	18.45	18.82	18.31	18.40	18.40	-0.59%	138,645,257
Aug 12, 2026	17.90	18.61	17.84	18.51	18.51	3.12%	158,784,331
Aug 11, 2026	17.82	18.25	17.47	17.95	17.95	0.73%	127,248,922
Aug 10, 2026	18.00	18.08	17.80	17.82	17.82	-0.67%	75,603,859
Aug 7, 2026	18.18	18.27	17.69	17.94	17.94	-1.37%	147,138,889