IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.36	28.58	28.14	28.36	28.36	0.14%	270,580
Mar 18, 2026	28.56	28.70	28.18	28.32	28.32	-0.77%	641,557
Mar 17, 2026	28.24	28.72	28.24	28.54	28.54	0.92%	771,410
Mar 16, 2026	29.28	29.30	28.06	28.28	28.28	-2.48%	1,439,138
Mar 13, 2026	29.70	29.70	28.70	29.00	29.00	-2.36%	994,358
Mar 12, 2026	29.02	30.20	28.22	29.70	29.70	-5.23%	3,299,367
Mar 11, 2026	30.02	31.42	29.86	31.34	31.34	3.71%	1,366,537
Mar 10, 2026	29.44	30.50	29.16	30.22	30.22	4.64%	1,683,661
Mar 9, 2026	28.60	29.86	28.04	28.88	28.88	0.63%	1,543,925
Mar 6, 2026	29.76	29.76	28.54	28.70	28.70	-2.78%	666,364
Mar 5, 2026	29.26	29.84	29.26	29.52	29.52	1.65%	812,544
Mar 4, 2026	28.80	29.34	28.58	29.04	29.04	0.83%	788,095
Mar 3, 2026	29.12	29.50	28.52	28.80	28.80	-0.83%	1,104,252
Mar 2, 2026	27.52	29.50	27.52	29.04	29.04	-3.26%	1,517,330
Feb 27, 2026	30.98	31.20	29.82	30.02	30.02	-3.10%	1,509,517
Feb 26, 2026	31.14	31.90	30.20	30.98	30.98	-0.51%	1,129,896
Feb 25, 2026	32.16	32.40	31.10	31.14	31.14	-3.11%	1,076,609
Feb 24, 2026	31.70	32.68	31.54	32.14	32.14	1.13%	1,714,386
Feb 23, 2026	32.00	32.48	31.52	31.78	31.78	1.08%	1,214,249
Feb 20, 2026	30.98	31.48	30.82	31.44	31.44	1.48%	1,308,003
Feb 19, 2026	33.40	33.48	30.88	30.98	30.98	-6.40%	2,639,358
Feb 18, 2026	34.04	35.70	33.02	33.10	33.10	-2.76%	6,215,744
Feb 17, 2026	33.68	34.26	33.22	34.04	34.04	1.86%	2,329,881
Feb 16, 2026	33.10	33.76	33.06	33.42	33.42	1.89%	1,978,147
Feb 13, 2026	32.80	34.10	32.42	32.80	32.80	-	3,498,978
Feb 12, 2026	32.78	33.02	32.46	32.80	32.80	0.86%	1,438,622
Feb 11, 2026	32.52	32.82	32.06	32.52	32.52	-0.37%	1,311,981
Feb 10, 2026	32.94	33.32	32.50	32.64	32.64	-0.49%	1,565,501
Feb 9, 2026	32.90	33.30	32.00	32.80	32.80	0.55%	2,114,847
Feb 6, 2026	33.60	33.68	32.36	32.62	32.62	-2.68%	2,035,054
Feb 5, 2026	33.20	34.38	32.44	33.52	33.52	0.96%	3,769,970
Feb 4, 2026	34.30	34.32	32.90	33.20	33.20	-1.95%	2,688,838
Feb 3, 2026	33.90	34.70	32.94	33.86	33.86	1.32%	3,849,276
Feb 2, 2026	33.02	35.78	31.88	33.42	33.42	0.66%	11,524,020
Jan 30, 2026	30.58	33.54	30.50	33.20	33.20	8.85%	8,384,256
Jan 29, 2026	30.44	30.98	30.38	30.50	30.50	0.26%	1,669,278
Jan 28, 2026	30.36	30.82	30.36	30.42	30.42	-0.13%	1,456,963
Jan 27, 2026	30.98	30.98	30.26	30.46	30.46	-0.72%	1,377,930
Jan 26, 2026	30.22	30.92	30.08	30.68	30.68	1.99%	1,594,753
Jan 23, 2026	30.40	30.56	30.04	30.08	30.08	-0.79%	1,381,952
Jan 22, 2026	30.08	30.58	30.02	30.32	30.32	0.80%	912,124
Jan 21, 2026	30.42	31.50	29.00	30.08	30.08	-1.12%	1,467,757
Jan 20, 2026	30.54	31.14	30.10	30.42	30.42	0.60%	1,761,209
Jan 19, 2026	30.24	30.96	30.02	30.24	30.24	1.14%	1,772,553
Jan 16, 2026	29.70	29.92	29.10	29.90	29.90	1.01%	1,720,815
Jan 15, 2026	29.00	29.74	28.68	29.60	29.60	3.42%	1,724,064
Jan 14, 2026	28.44	29.72	28.08	28.62	28.62	0.63%	2,480,012
Jan 13, 2026	27.72	28.72	27.66	28.44	28.44	2.60%	2,506,440
Jan 12, 2026	28.06	28.34	27.60	27.72	27.72	-1.21%	1,328,481
Jan 9, 2026	27.54	28.36	27.54	28.06	28.06	1.89%	1,098,685