IST:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	47.74	47.74	45.94	45.94	45.94	-2.26%	732,337
Aug 18, 2026	46.88	48.80	45.00	47.00	47.00	-2.49%	1,286,788
Aug 17, 2026	48.26	49.26	48.10	48.20	48.20	0.21%	525,209
Aug 14, 2026	48.26	48.92	47.60	48.10	48.10	-0.33%	599,752
Aug 13, 2026	48.16	48.98	47.94	48.26	48.26	0.29%	624,164
Aug 12, 2026	47.28	48.34	47.22	48.12	48.12	1.78%	844,840
Aug 11, 2026	48.04	48.22	47.20	47.28	47.28	-1.58%	739,830
Aug 10, 2026	48.02	49.98	48.02	48.04	48.04	0.29%	1,283,650
Aug 7, 2026	47.90	48.18	47.40	47.90	47.90	0.42%	551,592
Aug 6, 2026	47.80	48.40	47.60	47.70	47.70	-0.21%	640,620
Aug 5, 2026	48.02	48.44	47.66	47.80	47.80	-0.87%	795,837
Aug 4, 2026	48.00	48.58	47.82	48.22	48.22	0.96%	868,386
Aug 3, 2026	48.68	48.76	47.72	47.76	47.76	-0.79%	679,841
Jul 31, 2026	49.94	49.96	47.76	48.14	48.14	-1.55%	761,204
Jul 30, 2026	50.45	51.30	48.80	48.90	48.90	-2.98%	642,339
Jul 29, 2026	52.85	52.85	50.40	50.40	50.40	-3.72%	639,478