IST:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.00	48.82	47.04	47.36	47.36	-1.13%	2,099,803
Mar 26, 2026	49.02	50.65	47.62	47.90	47.90	-1.96%	2,160,527
Mar 25, 2026	50.70	50.70	48.86	48.86	48.86	-2.12%	1,109,750
Mar 24, 2026	50.70	50.85	49.70	49.92	49.92	-1.73%	952,714
Mar 23, 2026	50.60	51.10	48.50	50.80	50.80	0.40%	1,928,658
Mar 19, 2026	51.85	51.90	50.60	50.60	50.60	-2.13%	568,205
Mar 18, 2026	53.45	53.75	51.60	51.70	51.70	-2.82%	918,202
Mar 17, 2026	52.70	53.60	52.70	53.20	53.20	1.14%	617,098
Mar 16, 2026	54.00	54.00	52.35	52.60	52.60	-1.41%	492,640
Mar 13, 2026	54.15	54.15	52.45	53.35	53.35	-0.47%	715,278
Mar 12, 2026	53.15	54.55	52.95	53.60	53.60	-	756,315
Mar 11, 2026	54.45	55.05	53.05	53.60	53.60	-1.47%	1,258,439
Mar 10, 2026	53.00	54.55	53.00	54.40	54.40	3.42%	783,604
Mar 9, 2026	52.80	53.15	51.20	52.60	52.60	-1.59%	741,872
Mar 6, 2026	54.85	55.50	52.90	53.45	53.45	-2.37%	863,516
Mar 5, 2026	53.80	55.00	53.80	54.75	54.75	1.39%	899,754
Mar 4, 2026	52.85	54.35	52.40	54.00	54.00	2.27%	1,161,996
Mar 3, 2026	53.65	54.15	52.55	52.80	52.80	-1.31%	836,543
Mar 2, 2026	51.10	53.80	51.10	53.50	53.50	-4.72%	1,600,606
Feb 27, 2026	56.75	57.45	55.55	56.15	56.15	-0.97%	971,392
Feb 26, 2026	56.20	57.25	56.05	56.70	56.70	0.35%	1,008,109
Feb 25, 2026	58.90	59.10	56.40	56.50	56.50	-3.91%	1,338,760
Feb 24, 2026	59.35	59.70	58.50	58.80	58.80	-2.00%	1,295,789
Feb 23, 2026	59.50	61.15	59.50	60.00	60.00	1.78%	1,293,712
Feb 20, 2026	58.65	59.95	58.40	58.95	58.95	0.51%	1,252,730
Feb 19, 2026	62.05	62.60	58.30	58.65	58.65	-5.40%	2,389,852
Feb 18, 2026	64.40	64.55	61.65	62.00	62.00	-3.50%	2,744,203
Feb 17, 2026	64.55	65.20	63.85	64.25	64.25	-0.16%	2,017,443
Feb 16, 2026	63.75	65.40	63.70	64.35	64.35	1.58%	2,249,025
Feb 13, 2026	62.70	63.80	62.40	63.35	63.35	1.36%	2,292,012
Feb 12, 2026	62.05	63.25	61.90	62.50	62.50	0.81%	1,676,056
Feb 11, 2026	62.25	62.65	62.00	62.00	62.00	-0.48%	1,294,507
Feb 10, 2026	62.70	63.00	62.25	62.30	62.30	-0.32%	1,579,331
Feb 9, 2026	62.00	62.85	62.00	62.50	62.50	0.81%	2,345,335
Feb 6, 2026	64.55	65.90	61.70	62.00	62.00	-3.58%	4,870,246
Feb 5, 2026	70.90	77.80	64.10	64.30	64.30	-9.18%	24,082,910
Feb 4, 2026	70.20	71.75	70.20	70.80	70.80	1.00%	1,920,318
Feb 3, 2026	71.10	71.10	69.95	70.10	70.10	-0.28%	1,435,365
Feb 2, 2026	69.05	71.15	68.45	70.30	70.30	0.72%	1,590,704
Jan 30, 2026	71.30	71.50	69.60	69.80	69.80	-2.04%	1,703,856
Jan 29, 2026	71.00	72.15	70.80	71.25	71.25	0.56%	2,370,902
Jan 28, 2026	70.40	72.65	70.40	70.85	70.85	0.71%	4,150,034
Jan 27, 2026	70.45	71.40	69.90	70.35	70.35	0.21%	2,409,162
Jan 26, 2026	71.40	71.65	70.05	70.20	70.20	-1.68%	1,931,202
Jan 23, 2026	71.20	72.00	71.00	71.40	71.40	0.56%	1,689,072
Jan 22, 2026	69.15	71.40	69.15	71.00	71.00	2.90%	1,746,552
Jan 21, 2026	70.40	70.55	69.00	69.00	69.00	-1.99%	1,842,531
Jan 20, 2026	71.25	71.40	70.05	70.40	70.40	-0.91%	1,488,616
Jan 19, 2026	71.80	72.90	71.05	71.05	71.05	-0.14%	2,013,915
Jan 16, 2026	72.90	73.00	71.00	71.15	71.15	-2.53%	2,217,265