IST:ETYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	14.62	14.62	13.89	14.48	14.48	1.76%	926,133
Aug 10, 2026	13.71	14.38	13.50	14.23	14.23	3.79%	1,439,938
Aug 7, 2026	13.80	13.80	13.41	13.71	13.71	-0.22%	824,808
Aug 6, 2026	13.23	13.80	13.05	13.74	13.74	3.78%	952,806
Aug 5, 2026	13.55	13.65	13.11	13.24	13.24	-1.12%	856,056
Aug 4, 2026	12.96	13.49	12.44	13.39	13.39	5.85%	816,619
Aug 3, 2026	12.49	13.00	12.12	12.65	12.65	-1.94%	778,483
Jul 31, 2026	12.50	13.00	11.33	12.90	12.90	2.54%	603,931
Jul 30, 2026	13.28	13.28	12.13	12.58	12.58	-2.78%	328,126
Jul 29, 2026	13.20	13.59	12.90	12.94	12.94	-2.71%	300,929
Jul 28, 2026	12.85	13.39	12.80	13.30	13.30	1.53%	582,584
Jul 27, 2026	13.10	13.25	12.83	13.10	13.10	-0.46%	418,463
Jul 24, 2026	12.76	13.27	12.76	13.16	13.16	0.23%	369,826
Jul 23, 2026	13.15	13.37	12.61	13.13	13.13	-0.98%	372,020
Jul 22, 2026	13.14	13.26	12.60	13.26	13.26	-	701,593
Jul 21, 2026	13.17	13.46	13.00	13.26	13.26	0.08%	681,686
Jul 20, 2026	13.50	13.89	12.96	13.25	13.25	-2.14%	1,290,370
Jul 17, 2026	13.44	13.64	13.17	13.54	13.54	0.30%	284,215
Jul 16, 2026	13.35	13.66	12.98	13.50	13.50	1.12%	511,176
Jul 14, 2026	13.25	13.90	12.90	13.35	13.35	0.75%	536,233
Jul 13, 2026	13.78	13.89	13.03	13.25	13.25	-4.68%	590,032
Jul 10, 2026	13.80	14.00	13.75	13.90	13.90	-0.93%	747,870
Jul 9, 2026	13.79	14.18	13.62	14.03	14.03	0.94%	925,534
Jul 8, 2026	13.65	14.15	13.65	13.90	13.90	-0.64%	789,990
Jul 7, 2026	14.05	14.40	13.71	13.99	13.99	-0.43%	1,146,418
Jul 6, 2026	13.90	14.60	13.80	14.05	14.05	1.08%	1,218,673
Jul 3, 2026	13.41	14.00	13.19	13.90	13.90	3.65%	1,826,770
Jul 2, 2026	13.50	13.50	13.05	13.41	13.41	1.59%	653,635
Jul 1, 2026	13.17	13.45	12.92	13.20	13.20	0.15%	433,289
Jun 30, 2026	12.80	13.19	12.77	13.18	13.18	2.17%	397,487
Jun 29, 2026	13.26	13.70	12.60	12.90	12.90	-3.01%	863,253
Jun 26, 2026	13.00	13.50	12.84	13.30	13.30	2.31%	1,025,714
Jun 25, 2026	13.24	13.26	12.87	13.00	13.00	-2.26%	498,362
Jun 24, 2026	12.88	13.30	12.26	13.30	13.30	3.18%	836,183
Jun 23, 2026	13.05	13.23	12.65	12.89	12.89	-1.23%	985,328
Jun 22, 2026	13.08	13.94	13.05	13.05	13.05	-4.40%	1,312,903
Jun 19, 2026	12.60	13.67	12.60	13.65	13.65	9.20%	1,807,819
Jun 18, 2026	12.36	12.94	12.36	12.50	12.50	1.13%	780,137
Jun 17, 2026	12.29	12.49	12.00	12.36	12.36	0.57%	680,878
Jun 16, 2026	12.27	12.68	12.02	12.29	12.29	0.08%	838,925
Jun 15, 2026	13.17	13.17	12.28	12.28	12.28	-6.76%	1,961,758
Jun 12, 2026	12.53	13.17	12.29	13.17	13.17	4.52%	1,635,007
Jun 11, 2026	12.37	12.60	12.04	12.60	12.60	2.11%	1,113,606
Jun 10, 2026	11.50	12.44	11.00	12.34	12.34	6.66%	1,417,646
Jun 9, 2026	11.80	12.17	11.30	11.57	11.57	-1.87%	988,888
Jun 8, 2026	11.50	12.17	11.20	11.79	11.79	5.55%	2,429,786
Jun 5, 2026	10.20	11.17	9.89	11.17	11.17	9.51%	1,566,768
Jun 4, 2026	9.88	10.31	9.82	10.20	10.20	3.87%	1,091,227
Jun 3, 2026	9.98	10.10	9.76	9.82	9.82	-1.60%	887,703
Jun 2, 2026	10.12	10.19	9.90	9.98	9.98	-3.11%	1,229,320