IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.12	20.20	19.80	20.02	20.02	-0.50%	393,033
Oct 1, 2026	19.05	20.12	19.05	20.12	20.12	5.84%	685,240
Sep 30, 2026	19.71	19.77	18.85	19.01	19.01	-3.31%	772,014
Sep 29, 2026	19.50	20.48	19.48	19.66	19.66	0.05%	1,122,599
Sep 28, 2026	20.20	21.00	19.44	19.65	19.65	-6.25%	1,062,919
Sep 25, 2026	20.66	21.20	20.54	20.96	20.96	1.45%	521,455
Sep 24, 2026	21.20	21.36	20.56	20.66	20.66	-1.62%	536,984
Sep 23, 2026	21.40	22.00	21.00	21.00	21.00	-1.50%	780,095
Sep 22, 2026	21.20	21.66	21.08	21.32	21.32	0.09%	888,156
Sep 21, 2026	22.18	22.18	20.18	21.30	21.30	-4.14%	1,648,353
Sep 18, 2026	22.94	22.94	21.90	22.22	22.22	-3.14%	1,018,330
Sep 17, 2026	22.52	23.28	22.28	22.94	22.94	1.87%	1,037,096
Sep 16, 2026	24.56	24.64	22.32	22.52	22.52	-8.31%	1,361,410
Sep 15, 2026	25.08	25.30	24.50	24.56	24.56	-2.07%	858,002
Sep 14, 2026	25.88	25.88	24.98	25.08	25.08	-3.32%	796,980
Sep 11, 2026	26.00	26.24	25.72	25.94	25.94	-0.23%	813,429
Sep 10, 2026	26.30	26.38	25.80	26.00	26.00	-0.84%	1,024,302
Sep 9, 2026	26.36	26.66	26.06	26.22	26.22	-0.53%	1,525,071
Sep 8, 2026	26.38	26.50	25.98	26.36	26.36	0.30%	2,124,712
Sep 7, 2026	26.44	26.60	25.78	26.28	26.28	0.61%	2,143,303
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