IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	20.20	20.24	19.42	19.48	-	-2.89%	153,007,458
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%	100,372,011
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%	139,434,174
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
Aug 6, 2026	18.30	18.48	18.12	18.19	18.19	-0.49%	98,668,672
Aug 5, 2026	18.48	18.51	18.10	18.28	18.28	-1.19%	94,529,503
Aug 4, 2026	18.13	18.55	17.89	18.50	18.50	1.70%	156,908,977
Aug 3, 2026	18.10	18.52	17.93	18.19	18.19	1.56%	146,936,073
Jul 31, 2026	17.88	17.98	17.56	17.91	17.91	1.02%	95,983,304
Jul 30, 2026	17.99	18.14	17.65	17.73	17.73	-1.45%	108,956,803
Jul 29, 2026	18.26	18.29	17.92	17.99	17.99	-1.15%	118,784,773
Jul 28, 2026	18.91	19.04	18.15	18.20	18.20	-3.75%	158,982,857
Jul 27, 2026	18.84	19.38	18.84	18.91	18.91	1.56%	156,543,113
Jul 24, 2026	19.20	19.34	18.52	18.62	18.62	-2.87%	179,513,470
Jul 23, 2026	19.65	19.72	19.09	19.17	19.17	-2.34%	298,989,867
Jul 22, 2026	19.96	20.04	19.54	19.63	19.63	-0.86%	176,193,002
Jul 21, 2026	20.30	20.48	19.72	19.80	19.80	-1.98%	138,705,501
Jul 20, 2026	20.40	20.88	20.20	20.20	20.20	-0.88%	141,384,033
Jul 17, 2026	20.76	20.78	20.28	20.38	20.38	-1.83%	147,605,052
Jul 16, 2026	21.02	21.34	20.72	20.76	20.76	-1.24%	116,501,949
Jul 14, 2026	20.74	21.32	20.62	21.02	21.02	0.86%	96,037,056
Jul 13, 2026	20.20	20.88	20.06	20.84	20.84	1.76%	96,925,522
Jul 10, 2026	20.32	20.72	20.28	20.48	20.48	0.59%	99,462,473
Jul 9, 2026	20.58	20.84	20.14	20.36	20.36	-0.20%	93,921,781
Jul 8, 2026	20.72	20.84	20.30	20.40	20.40	-2.58%	123,200,325
Jul 7, 2026	20.40	21.16	20.34	20.94	20.94	2.15%	110,008,624
Jul 6, 2026	20.82	21.04	20.46	20.50	20.50	-1.44%	110,603,353
Jul 3, 2026	22.02	22.04	20.70	20.80	20.80	-5.45%	157,544,462
Jul 2, 2026	21.60	22.00	21.44	22.00	22.00	3.19%	118,172,236
Jul 1, 2026	20.66	21.48	20.48	21.32	21.32	3.09%	106,560,070
Jun 30, 2026	20.82	21.04	20.56	20.68	20.68	-0.58%	77,212,903
Jun 29, 2026	20.94	20.96	20.54	20.80	20.80	-0.76%	74,272,221
Jun 26, 2026	20.82	21.00	20.62	20.96	20.96	0.77%	54,578,731
Jun 25, 2026	21.10	21.62	20.72	20.80	20.80	-0.29%	99,793,437