IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	33.58	33.66	32.50	32.52	32.52	-2.52%	903,062
Jul 3, 2026	33.66	33.66	33.30	33.36	33.36	-0.89%	547,062
Jul 2, 2026	33.62	34.44	33.08	33.66	33.66	-0.06%	1,246,536
Jul 1, 2026	33.82	34.30	33.66	33.68	33.68	-0.18%	1,203,866
Jun 30, 2026	34.48	34.48	33.56	33.74	33.74	-1.35%	1,647,653
Jun 29, 2026	35.92	36.54	34.20	34.20	34.20	-4.36%	1,714,227
Jun 26, 2026	36.44	37.16	35.30	35.76	35.76	-1.81%	1,191,158
Jun 25, 2026	35.72	37.68	35.72	36.42	36.42	2.36%	2,310,993
Jun 24, 2026	35.82	36.74	35.54	35.58	35.58	-0.61%	2,124,702
Jun 23, 2026	35.64	36.36	35.50	35.80	35.80	-1.00%	1,202,305
Jun 22, 2026	36.10	36.46	35.76	36.16	36.16	-0.66%	1,301,361
Jun 19, 2026	36.60	36.78	35.82	36.40	36.40	-0.71%	1,402,767
Jun 18, 2026	37.40	38.00	35.54	36.66	36.66	-1.82%	1,625,805
Jun 17, 2026	38.52	38.56	37.28	37.34	37.34	-3.06%	1,454,770
Jun 16, 2026	38.60	40.42	37.00	38.52	38.52	-0.21%	3,260,816
Jun 15, 2026	38.06	38.74	37.54	38.60	38.60	2.06%	2,370,519
Jun 12, 2026	38.06	39.00	36.92	37.82	37.82	-	1,603,395
Jun 11, 2026	37.40	39.20	37.22	37.82	37.82	1.12%	2,382,459
Jun 10, 2026	37.48	37.60	36.22	37.40	37.40	-0.21%	2,285,981
Jun 9, 2026	39.08	39.28	36.36	37.48	37.48	-4.09%	3,213,056
Jun 8, 2026	40.88	41.34	38.56	39.08	39.08	-4.40%	2,606,155
Jun 5, 2026	40.40	42.00	39.80	40.88	40.88	1.49%	1,958,910
Jun 4, 2026	40.84	42.04	38.80	40.28	40.28	-0.98%	2,395,919
Jun 3, 2026	41.18	41.70	40.44	40.68	40.68	-1.21%	1,998,561
Jun 2, 2026	41.24	41.76	40.20	41.18	41.18	0.19%	2,455,267
Jun 1, 2026	40.66	41.98	40.14	41.10	41.10	2.80%	3,927,495
May 26, 2026	40.62	40.66	38.98	39.98	39.98	-1.04%	1,210,309
May 25, 2026	39.46	41.20	39.46	40.40	40.40	3.86%	2,347,010
May 22, 2026	35.30	39.14	35.30	38.90	38.90	2.15%	5,326,079
May 21, 2026	42.38	42.52	38.08	38.08	38.08	-9.98%	4,067,196
May 20, 2026	41.20	43.16	39.52	42.30	42.30	1.73%	6,882,994
May 18, 2026	42.00	44.70	40.06	41.58	41.58	0.87%	9,036,003
May 15, 2026	39.48	41.56	38.92	41.22	41.22	4.99%	6,407,038
May 14, 2026	38.40	39.96	38.16	39.26	39.26	2.24%	3,488,087
May 13, 2026	39.06	40.56	37.16	38.40	38.40	-0.62%	4,045,185
May 12, 2026	36.00	40.38	35.00	38.64	38.64	5.23%	12,309,070
May 11, 2026	36.16	37.02	35.82	36.72	36.72	2.63%	2,959,469
May 8, 2026	34.72	36.00	34.16	35.78	35.78	3.05%	3,965,452
May 7, 2026	33.46	35.28	32.54	34.72	34.72	3.77%	6,646,856
May 6, 2026	31.10	33.70	30.88	33.46	33.46	8.64%	6,849,896
May 5, 2026	30.42	31.10	30.30	30.80	30.80	1.65%	1,731,475
May 4, 2026	30.64	31.80	30.00	30.30	30.30	-0.98%	1,858,045
Apr 30, 2026	30.42	31.30	30.30	30.60	30.60	0.53%	1,388,791
Apr 29, 2026	30.24	31.22	30.14	30.44	30.44	0.66%	1,629,450
Apr 28, 2026	31.04	31.58	30.16	30.24	30.24	-3.14%	1,482,396
Apr 27, 2026	30.98	31.84	30.98	31.22	31.22	1.63%	1,796,411
Apr 24, 2026	30.96	31.08	30.32	30.72	30.72	-0.78%	1,094,059
Apr 22, 2026	30.84	31.40	30.46	30.96	30.96	0.85%	1,399,507
Apr 21, 2026	30.84	31.66	30.18	30.70	30.70	-0.32%	1,926,772
Apr 20, 2026	30.46	31.58	30.30	30.80	30.80	1.12%	2,030,261