IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.62	16.93	15.66	16.39	16.39	-1.97%	530,750
Oct 22, 2026	17.36	17.52	16.72	16.72	16.72	-3.69%	393,393
Oct 21, 2026	18.25	18.25	17.36	17.36	17.36	-4.62%	256,598
Oct 20, 2026	17.40	18.25	17.40	18.20	18.20	3.41%	485,917
Oct 19, 2026	18.43	18.48	17.51	17.60	17.60	-4.35%	440,753
Oct 16, 2026	18.35	18.72	18.04	18.40	18.40	-4.02%	734,250
Oct 15, 2026	19.21	19.42	18.42	19.17	19.17	-0.62%	225,047
Oct 14, 2026	19.61	19.81	19.00	19.29	19.29	-1.63%	517,839
Oct 13, 2026	19.64	19.81	19.42	19.61	19.61	0.46%	414,827
Oct 12, 2026	20.60	20.70	19.52	19.52	19.52	-3.46%	382,061
Oct 9, 2026	19.99	20.54	19.91	20.22	20.22	1.15%	320,673
Oct 8, 2026	19.50	19.99	19.30	19.99	19.99	2.51%	271,403
Oct 7, 2026	20.06	20.20	19.50	19.50	19.50	-2.50%	279,846
Oct 6, 2026	19.90	20.20	19.90	20.00	20.00	0.50%	179,508
Oct 5, 2026	20.02	20.56	19.75	19.90	19.90	-0.60%	423,071
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