IST:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	60.35	60.70	59.70	59.85	59.85	-0.99%	680,082
May 7, 2026	60.20	61.50	59.75	60.45	60.45	0.75%	933,795
May 6, 2026	58.50	60.40	58.50	60.00	60.00	3.45%	1,269,547
May 5, 2026	57.90	58.50	57.55	58.00	58.00	0.69%	735,013
May 4, 2026	58.85	58.90	57.15	57.60	57.60	-0.95%	808,482
Apr 30, 2026	57.50	59.35	57.50	58.15	58.15	1.13%	777,480
Apr 29, 2026	57.05	58.50	56.90	57.50	57.50	1.68%	971,182
Apr 28, 2026	58.55	58.60	56.55	56.55	56.55	-2.92%	733,969
Apr 27, 2026	58.80	59.75	58.20	58.25	58.25	-0.85%	834,068
Apr 24, 2026	59.85	59.95	58.10	58.75	58.75	-0.42%	834,022
Apr 22, 2026	64.00	64.00	59.00	59.00	59.00	-3.36%	1,280,755
Apr 21, 2026	64.05	64.80	61.05	61.05	61.05	-4.68%	1,810,627
Apr 20, 2026	62.50	64.70	62.15	64.05	64.05	0.87%	1,573,738
Apr 17, 2026	61.55	63.90	61.10	63.50	63.50	3.42%	1,389,161
Apr 16, 2026	60.60	62.20	59.80	61.40	61.40	2.08%	1,739,957
Apr 15, 2026	59.20	60.55	58.65	60.15	60.15	1.95%	1,596,159
Apr 14, 2026	56.80	59.50	56.80	59.00	59.00	4.61%	2,039,425
Apr 13, 2026	56.35	57.95	55.30	56.40	56.40	0.09%	1,526,108
Apr 10, 2026	57.45	57.45	56.30	56.35	56.35	-0.44%	1,143,104
Apr 9, 2026	55.65	58.40	55.55	56.60	56.60	1.25%	1,884,833
Apr 8, 2026	56.25	57.95	55.90	55.90	55.90	2.66%	1,288,606
Apr 7, 2026	57.30	57.90	54.05	54.45	54.45	-4.97%	1,860,946
Apr 6, 2026	58.00	59.00	57.05	57.30	57.30	-1.21%	2,059,755
Apr 3, 2026	57.90	60.80	57.05	58.00	58.00	2.65%	7,361,224
Apr 2, 2026	51.00	56.50	50.25	56.50	56.50	9.92%	5,000,764
Apr 1, 2026	49.64	51.45	49.58	51.40	51.40	4.43%	1,567,380
Mar 31, 2026	48.36	49.46	48.18	49.22	49.22	2.03%	1,064,440
Mar 30, 2026	47.42	49.42	47.08	48.24	48.24	1.86%	1,748,090
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