IST:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	31.68	31.90	31.46	31.90	31.90	0.76%	141,495
Oct 27, 2026	32.40	32.52	31.60	31.66	31.66	-2.28%	356,973
Oct 26, 2026	32.06	34.20	31.96	32.40	32.40	1.19%	568,873
Oct 23, 2026	33.78	33.94	30.50	32.02	32.02	-5.21%	901,399
Oct 22, 2026	34.10	35.58	33.42	33.78	33.78	-0.71%	537,980
Oct 21, 2026	35.78	35.78	34.02	34.02	34.02	-5.24%	553,480
Oct 20, 2026	34.96	37.90	34.72	35.90	35.90	3.76%	1,126,903
Oct 19, 2026	37.70	37.72	34.56	34.60	34.60	-8.27%	897,867
Oct 16, 2026	38.80	39.50	37.44	37.72	37.72	-5.70%	796,192
Oct 15, 2026	41.38	42.16	39.70	40.00	40.00	-	1,418,230
Oct 14, 2026	39.68	45.00	37.92	40.00	40.00	-2.96%	6,297,378
Oct 13, 2026	38.00	41.40	37.68	41.22	41.22	9.39%	3,986,837
Oct 12, 2026	36.54	38.98	34.80	37.68	37.68	6.32%	3,469,263
Oct 9, 2026	34.60	35.66	34.60	35.44	35.44	2.72%	338,627
Oct 8, 2026	33.74	34.50	33.74	34.50	34.50	1.17%	334,094
Oct 7, 2026	35.78	35.90	33.92	34.10	34.10	-3.40%	670,946
Oct 6, 2026	35.96	36.48	35.30	35.30	35.30	-1.56%	502,650
Oct 5, 2026	36.40	37.28	35.42	35.86	35.86	-1.38%	635,903
Oct 2, 2026	36.20	36.78	35.40	36.36	36.36	0.89%	405,067
Oct 1, 2026	34.36	36.56	34.36	36.04	36.04	5.07%	437,407
Sep 30, 2026	35.44	35.52	34.12	34.30	34.30	-3.22%	454,445
Sep 29, 2026	36.58	36.60	34.84	35.44	35.44	-3.01%	567,759
Sep 28, 2026	38.10	38.20	36.00	36.54	36.54	-3.94%	393,377
Sep 25, 2026	36.72	38.42	36.64	38.04	38.04	2.48%	422,495
Sep 24, 2026	38.48	38.48	37.04	37.12	37.12	-3.53%	400,616
Sep 23, 2026	39.36	39.70	38.46	38.48	38.48	-1.89%	646,875
Sep 22, 2026	38.90	39.90	37.92	39.22	39.22	0.77%	649,903
Sep 21, 2026	39.36	41.00	38.50	38.92	38.92	4.18%	2,378,721
Sep 18, 2026	40.16	40.16	36.98	37.36	37.36	-6.32%	762,702
Sep 17, 2026	40.80	41.66	39.48	39.88	39.88	-3.11%	761,863
Sep 16, 2026	42.50	42.62	40.20	41.16	41.16	-2.88%	758,469
Sep 15, 2026	43.20	43.64	42.12	42.38	42.38	-1.90%	452,850
Sep 14, 2026	44.74	44.76	43.20	43.20	43.20	-3.53%	597,906
Sep 11, 2026	44.84	45.64	44.60	44.78	44.78	-0.04%	549,278
Sep 10, 2026	45.94	46.26	44.76	44.80	44.80	-2.44%	617,081
Sep 9, 2026	47.50	47.98	45.66	45.92	45.92	-3.33%	1,525,600
Sep 8, 2026	45.02	48.46	44.84	47.50	47.50	5.65%	2,537,605
Sep 7, 2026	43.76	46.94	43.22	44.96	44.96	3.79%	1,427,086
Sep 4, 2026	42.82	43.32	42.16	43.32	43.32	1.12%	445,775
Sep 3, 2026	43.38	43.86	42.46	42.84	42.84	-0.33%	458,615
Sep 2, 2026	43.66	43.66	42.20	42.98	42.98	-1.74%	597,127
Sep 1, 2026	45.10	45.50	43.00	43.74	43.74	-3.02%	691,575
Aug 31, 2026	46.18	46.30	45.04	45.10	45.10	-2.25%	545,773
Aug 28, 2026	46.96	46.96	46.14	46.14	46.14	-1.07%	450,510
Aug 27, 2026	47.00	47.28	46.64	46.64	46.64	-0.55%	406,274
Aug 26, 2026	47.22	47.50	46.84	46.90	46.90	-0.59%	805,539
Aug 25, 2026	46.98	48.56	46.60	47.18	47.18	0.55%	1,488,469
Aug 24, 2026	46.30	47.32	46.30	46.92	46.92	1.30%	926,975
Aug 21, 2026	46.62	47.02	46.20	46.32	46.32	-0.39%	640,590
Aug 20, 2026	46.08	47.50	46.00	46.50	46.50	1.22%	784,332