IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	27.68	27.98	27.14	27.54	27.54	-0.22%	2,026,421
Jan 7, 2026	28.44	28.50	27.58	27.60	27.60	-2.47%	1,364,511
Jan 6, 2026	28.32	28.42	28.18	28.30	28.30	0.14%	910,666
Jan 5, 2026	28.64	28.64	28.02	28.26	28.26	-0.70%	1,016,723
Jan 2, 2026	28.26	28.94	28.26	28.46	28.46	0.71%	1,050,045
Dec 31, 2025	28.32	28.46	28.18	28.26	28.26	0.07%	363,894
Dec 30, 2025	28.44	28.52	27.92	28.24	28.24	-0.28%	760,945
Dec 29, 2025	29.32	29.50	28.32	28.32	28.32	-3.34%	1,888,994
Dec 26, 2025	29.94	30.34	29.30	29.30	29.30	-2.01%	1,211,629
Dec 25, 2025	29.86	30.12	29.80	29.90	29.90	0.40%	670,220
Dec 24, 2025	30.00	30.46	29.76	29.78	29.78	-0.40%	1,162,192
Dec 23, 2025	30.42	30.42	29.70	29.90	29.90	-1.64%	1,102,093
Dec 22, 2025	30.58	31.14	30.34	30.40	30.40	-0.46%	1,275,662
Dec 19, 2025	30.60	30.80	30.40	30.54	30.54	-0.20%	601,241
Dec 18, 2025	30.54	30.92	30.38	30.60	30.60	0.33%	891,550
Dec 17, 2025	30.60	30.98	30.40	30.50	30.50	-0.20%	780,445
Dec 16, 2025	30.96	31.02	30.28	30.56	30.56	-1.29%	795,959
Dec 15, 2025	30.46	31.66	30.46	30.96	30.96	1.64%	1,439,671
Dec 12, 2025	30.76	30.76	30.40	30.46	30.46	-0.39%	628,745
Dec 11, 2025	30.74	30.96	30.42	30.58	30.58	-0.39%	1,233,991
Dec 10, 2025	31.60	31.70	30.60	30.70	30.70	-3.15%	1,451,188
Dec 9, 2025	31.80	32.14	31.38	31.70	31.70	-0.31%	759,004
Dec 8, 2025	31.82	32.40	31.52	31.80	31.80	1.02%	867,692
Dec 5, 2025	31.44	31.60	31.20	31.48	31.48	0.13%	555,877
Dec 4, 2025	31.84	32.44	31.28	31.44	31.39	-1.13%	834,975
Dec 3, 2025	31.98	32.12	31.70	31.80	31.75	-0.56%	567,922
Dec 2, 2025	31.94	32.46	31.76	31.98	31.93	-0.37%	1,121,271
Dec 1, 2025	30.58	32.92	30.46	32.10	32.05	5.94%	2,590,405
Nov 28, 2025	30.70	30.88	30.20	30.30	30.25	-1.30%	812,530