IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.40	26.44	25.62	26.12	26.12	-0.53%	1,429,650
Sep 3, 2026	27.18	27.22	26.06	26.26	26.26	-2.38%	1,297,826
Sep 2, 2026	27.06	27.06	26.24	26.90	26.90	-0.44%	1,293,230
Sep 1, 2026	27.48	27.52	26.68	27.02	27.02	-0.81%	1,143,825
Aug 31, 2026	28.50	28.50	27.18	27.24	27.24	-4.62%	1,759,392
Aug 28, 2026	28.08	29.28	28.08	28.56	28.56	3.10%	4,587,272
Aug 27, 2026	27.72	28.16	27.68	27.70	27.70	-	988,360
Aug 26, 2026	27.60	28.24	27.48	27.70	27.70	0.87%	2,077,880
Aug 25, 2026	27.40	27.68	27.28	27.46	27.46	0.66%	1,365,078
Aug 24, 2026	27.72	27.98	27.26	27.28	27.28	-0.94%	2,246,688
Aug 21, 2026	28.00	28.02	27.36	27.54	27.54	-0.79%	2,093,914
Aug 20, 2026	28.80	28.84	27.50	27.76	27.76	-5.90%	4,362,113
Aug 19, 2026	28.90	29.80	28.74	29.50	29.50	2.15%	1,429,068
Aug 18, 2026	28.60	29.28	28.36	28.88	28.88	1.19%	1,312,326
Aug 17, 2026	28.28	28.74	28.10	28.54	28.54	2.59%	1,387,238
Aug 14, 2026	27.70	28.14	27.44	27.82	27.82	1.68%	1,152,058
Aug 13, 2026	27.48	27.78	27.18	27.36	27.36	-0.44%	1,388,744
Aug 12, 2026	27.90	28.34	27.12	27.48	27.48	-1.93%	1,496,110
Aug 11, 2026	28.60	28.64	28.02	28.02	28.02	-2.16%	721,530
Aug 10, 2026	28.80	29.46	28.60	28.64	28.64	-0.56%	1,057,509
Aug 7, 2026	28.70	29.20	28.70	28.80	28.80	-	758,649
Aug 6, 2026	28.60	29.40	28.58	28.80	28.80	0.70%	859,466
Aug 5, 2026	28.72	28.96	28.42	28.60	28.60	-0.42%	670,258
Aug 4, 2026	28.20	29.04	28.20	28.72	28.72	1.84%	932,801
Aug 3, 2026	28.88	29.10	28.20	28.20	28.20	-1.54%	783,274
Jul 31, 2026	28.70	29.04	28.16	28.64	28.64	-0.21%	836,585
Jul 30, 2026	29.12	29.50	28.54	28.70	28.70	-1.37%	1,183,339
Jul 29, 2026	30.00	30.00	28.82	29.10	29.10	-2.68%	1,156,956
Jul 28, 2026	30.32	30.40	29.86	29.90	29.90	-1.19%	735,721
Jul 27, 2026	31.56	31.80	30.00	30.26	30.26	-4.12%	1,067,405
Jul 24, 2026	31.98	31.98	31.20	31.56	31.56	-0.82%	621,264
Jul 23, 2026	32.12	32.36	31.64	31.82	31.82	-0.31%	921,243
Jul 22, 2026	31.70	32.20	31.22	31.92	31.92	0.69%	912,412
Jul 21, 2026	32.50	32.50	31.36	31.70	31.70	-0.94%	1,210,888
Jul 20, 2026	31.38	32.16	31.18	32.00	32.00	1.98%	1,032,209
Jul 17, 2026	31.96	32.26	31.12	31.38	31.38	-1.81%	1,183,848
Jul 16, 2026	31.40	32.30	31.40	31.96	31.96	2.04%	1,060,283
Jul 14, 2026	30.82	31.86	30.70	31.32	31.32	1.62%	1,424,056
Jul 13, 2026	30.94	31.50	30.70	30.82	30.82	-0.39%	771,443
Jul 10, 2026	30.94	31.32	30.62	30.94	30.94	-	790,095
Jul 9, 2026	30.80	31.70	30.56	30.94	30.94	0.45%	1,438,346
Jul 8, 2026	31.90	31.90	30.80	30.80	30.80	-3.75%	1,152,896
Jul 7, 2026	32.66	32.66	31.80	32.00	32.00	-1.60%	1,360,629
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