IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.60	30.50	29.52	30.46	30.46	3.46%	1,433,857
Apr 16, 2026	29.86	30.06	29.20	29.44	29.44	-1.21%	1,071,285
Apr 15, 2026	29.76	30.78	29.76	29.80	29.80	0.20%	1,797,550
Apr 14, 2026	29.40	29.90	29.40	29.74	29.74	1.50%	1,028,878
Apr 13, 2026	29.70	29.70	29.20	29.30	29.30	-2.27%	1,050,723
Apr 10, 2026	30.28	30.28	29.68	29.98	29.98	-0.27%	1,422,860
Apr 9, 2026	29.60	30.28	29.56	30.06	30.06	1.55%	1,579,763
Apr 8, 2026	30.60	30.60	29.58	29.60	29.60	0.14%	2,793,628
Apr 7, 2026	28.90	30.84	28.90	29.56	29.56	2.28%	3,668,957
Apr 6, 2026	28.72	29.20	28.66	28.90	28.90	0.63%	1,250,685
Apr 3, 2026	28.84	29.06	28.54	28.72	28.72	-0.42%	766,790
Apr 2, 2026	29.00	29.14	28.64	28.84	28.84	-1.70%	1,002,863
Apr 1, 2026	29.22	29.66	29.00	29.34	29.34	0.89%	1,178,740
Mar 31, 2026	28.28	29.72	28.20	29.08	29.08	2.90%	2,223,678
Mar 30, 2026	27.76	29.00	27.50	28.26	28.26	1.87%	1,893,408
Mar 27, 2026	27.24	28.40	27.02	27.74	27.74	2.36%	1,624,248
Mar 26, 2026	27.76	27.76	27.10	27.10	27.10	-1.95%	725,968
Mar 25, 2026	28.08	28.26	27.60	27.64	27.64	-0.79%	954,271
Mar 24, 2026	27.94	28.50	27.70	27.86	27.86	0.14%	711,366
Mar 23, 2026	28.00	28.36	27.30	27.82	27.82	-1.90%	1,391,474
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