IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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