IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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