IST:ENSRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	29.00	29.02	27.86	28.34	28.34	-7.69%	9,553,872
Mar 19, 2026	31.14	33.70	30.70	30.70	30.70	-9.97%	7,509,521
Mar 18, 2026	37.84	38.92	34.10	34.10	34.10	-9.98%	4,526,283
Mar 17, 2026	35.30	38.26	35.18	37.88	37.88	7.07%	5,592,895
Mar 16, 2026	33.80	35.70	33.74	35.38	35.38	4.67%	4,265,114
Mar 13, 2026	34.14	35.20	32.98	33.80	33.80	-0.53%	7,498,312
Mar 12, 2026	32.56	33.98	32.26	33.98	33.98	4.36%	5,411,252
Mar 11, 2026	32.02	32.82	31.34	32.56	32.56	0.93%	5,682,781
Mar 10, 2026	31.00	32.40	30.08	32.26	32.26	5.91%	6,675,385
Mar 9, 2026	30.02	30.86	29.92	30.46	30.46	0.59%	3,493,873
Mar 6, 2026	31.00	31.54	29.50	30.28	30.28	-2.13%	4,440,203
Mar 5, 2026	30.02	31.24	29.66	30.94	30.94	3.06%	6,576,185
Mar 4, 2026	28.06	30.86	28.06	30.02	30.02	6.99%	9,196,415
Mar 3, 2026	27.48	28.62	26.64	28.06	28.06	2.11%	5,103,013
Mar 2, 2026	26.32	28.26	26.32	27.48	27.48	-6.02%	3,585,225
Feb 27, 2026	28.82	29.36	27.68	29.24	29.24	2.45%	3,936,192
Feb 26, 2026	28.14	29.28	26.96	28.54	28.54	1.57%	10,240,500
Feb 25, 2026	27.00	28.80	26.60	28.10	28.10	3.38%	10,091,890
Feb 24, 2026	27.78	28.36	26.98	27.18	27.18	-9.28%	18,139,810
Feb 23, 2026	32.50	33.10	29.96	29.96	29.96	-9.98%	5,420,179
Feb 20, 2026	31.60	34.30	30.96	33.28	33.28	6.33%	4,250,401
Feb 19, 2026	31.52	31.60	30.20	31.30	31.30	-0.32%	3,341,093
Feb 18, 2026	31.40	31.66	30.88	31.40	31.40	0.32%	2,944,187
Feb 17, 2026	30.36	31.50	30.12	31.30	31.30	3.10%	4,702,885
Feb 16, 2026	30.24	30.88	29.42	30.36	30.36	0.40%	3,740,881
Feb 13, 2026	29.66	30.26	29.16	30.24	30.24	2.16%	5,417,506
Feb 12, 2026	29.78	29.84	28.90	29.60	29.60	-0.60%	2,254,456
Feb 11, 2026	29.10	29.82	28.38	29.78	29.78	2.34%	5,046,653
Feb 10, 2026	27.50	29.32	26.30	29.10	29.10	5.82%	6,120,442
Feb 9, 2026	27.52	28.02	27.00	27.50	27.50	-	4,213,184
Feb 6, 2026	25.50	27.70	25.50	27.50	27.50	8.27%	5,964,336
Feb 5, 2026	25.40	26.98	25.40	25.40	25.40	-	3,023,523
Feb 4, 2026	24.42	26.48	24.16	25.40	25.40	2.42%	8,636,866
Feb 3, 2026	26.60	26.68	23.38	24.80	24.80	-4.47%	19,711,630
Feb 2, 2026	23.60	25.96	23.34	25.96	25.96	10.00%	12,364,980
Jan 30, 2026	23.62	24.48	23.42	23.60	23.60	-0.08%	3,076,415
Jan 29, 2026	23.22	24.00	22.96	23.62	23.62	1.72%	4,046,739
Jan 28, 2026	23.70	24.04	22.62	23.22	23.22	0.69%	9,925,461
Jan 27, 2026	21.50	23.06	21.22	23.06	23.06	9.91%	12,882,180
Jan 26, 2026	19.03	20.98	18.99	20.98	20.98	9.90%	9,917,479
Jan 23, 2026	18.30	19.40	18.22	19.09	19.09	1.54%	3,126,157
Jan 22, 2026	17.76	19.08	17.60	18.80	18.80	5.80%	5,674,512
Jan 21, 2026	17.41	19.36	17.01	17.77	17.77	-5.98%	16,648,100
Jan 20, 2026	20.80	21.94	18.90	18.90	18.90	-10.00%	5,889,717
Jan 19, 2026	19.60	21.00	19.21	21.00	21.00	7.42%	3,817,579
Jan 16, 2026	19.36	19.68	19.15	19.55	19.55	0.98%	1,675,726
Jan 15, 2026	19.50	19.79	19.11	19.36	19.36	-0.72%	2,121,260
Jan 14, 2026	19.20	20.00	18.59	19.50	19.50	1.56%	4,632,887
Jan 13, 2026	19.20	19.29	18.73	19.20	19.20	-	3,870,265
Jan 12, 2026	18.00	19.32	17.83	19.20	19.20	5.09%	7,210,999