IST:ENSRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	5.95	6.27	5.70	5.74	5.74	-3.20%	70,545,115
Jul 9, 2026	5.64	6.08	5.57	5.93	5.93	5.14%	60,566,057
Jul 8, 2026	5.64	5.95	5.42	5.64	5.64	0.89%	51,210,325
Jul 7, 2026	5.60	5.71	5.54	5.59	5.59	-1.41%	20,903,973
Jul 6, 2026	5.77	5.99	5.63	5.67	5.67	-0.70%	38,532,338
Jul 3, 2026	5.67	5.82	5.61	5.71	5.71	1.24%	30,339,259
Jul 2, 2026	5.85	6.01	5.63	5.64	5.64	-3.42%	43,207,103
Jul 1, 2026	5.83	5.99	5.79	5.84	5.84	0.17%	38,861,888
Jun 30, 2026	6.01	6.08	5.78	5.83	5.83	-3.00%	39,687,400
Jun 29, 2026	6.06	6.32	5.87	6.01	6.01	-0.66%	60,539,176
Jun 26, 2026	6.30	6.75	6.00	6.05	6.05	-5.02%	77,724,202
Jun 25, 2026	6.74	6.75	6.20	6.37	6.37	-5.49%	110,802,350
Jun 24, 2026	7.71	7.95	6.74	6.74	6.74	-9.89%	215,517,935
Jun 23, 2026	6.89	7.48	6.82	7.48	7.48	10.00%	78,869,475
Jun 22, 2026	6.80	7.31	6.80	6.80	6.80	-4.63%	90,992,005
Jun 19, 2026	7.74	8.14	7.13	7.13	7.13	-9.97%	107,160,200
Jun 18, 2026	8.80	9.06	7.92	7.92	7.92	-10.00%	128,304,300
Jun 17, 2026	8.33	8.80	8.04	8.80	8.80	2.92%	89,794,650
Jun 16, 2026	9.41	9.79	8.55	8.55	8.55	-10.00%	127,360,500
Jun 15, 2026	10.24	10.99	9.36	9.50	9.50	-8.65%	152,881,400
Jun 12, 2026	11.22	11.57	10.10	10.40	10.40	-7.31%	105,611,500
Jun 11, 2026	11.29	12.70	10.78	11.22	11.22	-6.27%	142,149,300
Jun 10, 2026	13.40	14.24	11.97	11.97	11.97	-10.00%	113,081,600
Jun 9, 2026	12.96	13.46	11.98	13.30	13.30	1.37%	100,732,300
Jun 8, 2026	14.81	15.80	13.12	13.12	13.12	-9.95%	129,518,506
Jun 5, 2026	13.34	14.57	13.30	14.57	14.57	9.96%	108,493,300
Jun 4, 2026	12.35	13.25	11.74	13.25	13.25	9.96%	65,274,360
Jun 3, 2026	10.97	12.05	10.82	12.05	12.05	9.95%	42,015,260
Jun 2, 2026	10.28	10.97	10.10	10.96	10.96	7.03%	32,251,520
Jun 1, 2026	10.04	10.65	10.04	10.24	10.24	2.61%	32,977,390
May 26, 2026	10.05	10.05	9.81	9.98	9.98	-	5,378,541
May 25, 2026	9.73	10.10	9.67	9.98	9.98	2.78%	13,947,733
May 22, 2026	9.16	9.80	9.10	9.71	9.71	1.68%	22,740,420
May 21, 2026	9.99	9.99	9.54	9.55	9.55	-4.40%	15,300,930
May 20, 2026	10.20	10.24	9.83	9.99	9.99	-2.06%	31,037,980
May 18, 2026	9.96	10.64	9.87	10.20	10.20	2.41%	54,326,150
May 15, 2026	10.00	10.31	9.79	9.96	9.96	0.40%	46,554,630
May 14, 2026	9.71	10.34	9.59	9.92	9.92	2.16%	73,896,060
May 13, 2026	10.03	10.18	9.65	9.71	9.71	-3.09%	68,189,390
May 12, 2026	9.83	10.44	9.65	10.02	10.02	-0.50%	120,990,000
May 11, 2026	10.50	11.50	10.07	10.07	10.07	-9.93%	164,748,700
May 8, 2026	11.86	12.59	11.18	11.18	11.18	-9.98%	170,088,500
May 7, 2026	14.00	14.90	12.42	12.42	12.42	-9.93%	120,596,800
May 6, 2026	12.70	13.79	12.70	13.79	13.79	9.97%	63,269,190
May 5, 2026	11.83	13.43	11.83	12.54	12.54	-4.57%	129,614,200
May 4, 2026	13.70	14.97	13.14	13.14	13.14	-10.00%	68,521,980
Apr 30, 2026	15.00	17.35	14.60	14.60	14.60	-9.99%	64,970,050
Apr 29, 2026	17.88	17.89	16.22	16.22	16.22	-9.99%	31,212,220
Apr 28, 2026	20.00	20.42	18.02	18.02	18.02	-9.99%	23,724,570
Apr 27, 2026	22.68	23.68	20.02	20.02	20.02	-9.98%	29,216,570