IST:ENSRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.72	13.79	12.72	13.79	-	9.97%	62,151,203
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%	68,521,989
Apr 30, 2026	15.00	17.35	14.60	14.60	14.60	-9.99%	64,970,051
Apr 29, 2026	17.88	17.89	16.22	16.22	16.22	-9.99%	31,212,224
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
Apr 24, 2026	20.98	22.24	19.97	22.24	22.24	9.99%	13,801,450
Apr 22, 2026	19.50	20.56	18.53	20.22	20.22	-1.65%	18,021,160
Apr 21, 2026	23.20	23.44	20.56	20.56	20.56	-9.98%	13,318,370
Apr 20, 2026	21.92	23.00	21.56	22.84	22.84	4.20%	14,413,850
Apr 17, 2026	23.22	24.44	21.42	21.92	21.92	-7.74%	18,624,400
Apr 16, 2026	26.56	27.68	23.76	23.76	23.76	-10.00%	19,459,630
Apr 15, 2026	27.98	27.98	25.74	26.40	26.40	-7.69%	15,356,770
Apr 14, 2026	31.60	32.32	28.60	28.60	28.60	-9.95%	6,066,467
Apr 13, 2026	31.48	31.76	30.08	31.76	31.76	-0.75%	6,949,498
Apr 10, 2026	34.28	34.56	32.00	32.00	32.00	-5.88%	7,863,051
Apr 9, 2026	34.00	34.38	33.18	34.00	34.00	-	9,936,103
Apr 8, 2026	32.60	34.56	32.04	34.00	34.00	6.58%	6,536,215
Apr 7, 2026	33.22	33.88	31.90	31.90	31.90	-3.97%	4,727,900
Apr 6, 2026	31.26	33.50	30.76	33.22	33.22	6.61%	4,385,863
Apr 3, 2026	31.20	31.96	31.00	31.16	31.16	-0.13%	2,042,341
Apr 2, 2026	31.34	31.68	30.96	31.20	31.20	-1.27%	1,988,693
Apr 1, 2026	30.00	32.32	29.84	31.60	31.60	5.33%	4,591,063
Mar 31, 2026	29.82	30.42	29.02	30.00	30.00	0.60%	4,335,934
Mar 30, 2026	30.04	30.20	28.96	29.82	29.82	-1.19%	2,354,756
Mar 27, 2026	28.60	30.76	28.48	30.18	30.18	5.52%	6,213,483
Mar 26, 2026	28.24	29.16	27.74	28.60	28.60	1.27%	12,690,650
Mar 25, 2026	28.20	28.50	27.44	28.24	28.24	1.29%	3,787,365
Mar 24, 2026	28.50	29.20	27.28	27.88	27.88	-1.62%	6,970,407
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