IST:ENSRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	18.25	18.52	17.60	18.27	18.27	0.11%	3,764,391
Jan 8, 2026	18.02	18.32	17.75	18.25	18.25	1.39%	1,812,270
Jan 7, 2026	18.16	18.39	17.86	18.00	18.00	-0.55%	1,465,310
Jan 6, 2026	18.82	18.82	18.06	18.10	18.10	-1.90%	2,659,667
Jan 5, 2026	17.28	18.64	16.78	18.45	18.45	7.14%	4,687,465
Jan 2, 2026	17.25	17.77	16.99	17.22	17.22	0.06%	3,046,000
Dec 31, 2025	16.72	17.40	16.58	17.21	17.21	3.30%	3,165,100
Dec 30, 2025	16.23	16.98	16.06	16.66	16.66	1.83%	3,050,585
Dec 29, 2025	16.00	17.16	16.00	16.36	16.36	2.31%	6,546,032
Dec 26, 2025	15.51	16.28	15.39	15.99	15.99	3.09%	2,932,705
Dec 25, 2025	15.48	15.76	15.35	15.51	15.51	0.19%	1,882,282
Dec 24, 2025	15.67	15.78	15.24	15.48	15.48	-0.77%	3,399,929
Dec 23, 2025	15.90	16.16	15.40	15.60	15.60	-0.64%	3,632,252
Dec 22, 2025	15.60	16.19	15.45	15.70	15.70	0.77%	4,407,460
Dec 19, 2025	15.61	15.85	15.33	15.58	15.58	1.17%	3,766,057