IST:FZLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.45	12.45	11.90	12.06	-	-6.73%	2,879,397
Feb 27, 2026	13.10	13.22	12.49	12.93	12.93	-0.54%	13,761,360
Feb 26, 2026	12.53	13.18	12.48	13.00	13.00	3.75%	11,517,800
Feb 25, 2026	12.29	12.89	12.21	12.53	12.53	2.62%	15,982,830
Feb 24, 2026	12.00	12.35	11.95	12.21	12.21	1.41%	6,948,071
Feb 23, 2026	12.59	12.62	12.04	12.04	12.04	-3.29%	8,728,268
Feb 20, 2026	12.25	12.59	11.73	12.45	12.45	3.32%	10,258,680
Feb 19, 2026	12.65	12.80	11.64	12.05	12.05	-4.74%	18,717,420
Feb 18, 2026	12.94	13.10	12.63	12.65	12.65	-1.40%	10,784,490
Feb 17, 2026	12.91	12.99	12.51	12.83	12.83	-0.47%	6,625,631
Feb 16, 2026	12.88	13.13	12.72	12.89	12.89	2.14%	9,129,290
Feb 13, 2026	12.39	12.68	12.35	12.62	12.62	1.20%	8,370,785
Feb 12, 2026	12.24	12.56	12.17	12.47	12.47	1.96%	7,573,444
Feb 11, 2026	12.67	12.69	12.18	12.23	12.23	-3.24%	6,616,637
Feb 10, 2026	12.53	13.02	12.33	12.64	12.64	0.96%	15,156,390
Feb 9, 2026	12.11	12.56	12.11	12.52	12.52	4.16%	4,898,094
Feb 6, 2026	12.26	12.30	12.00	12.02	12.02	-	2,983,368
Feb 5, 2026	12.27	12.46	12.02	12.02	12.02	-2.04%	4,767,699
Feb 4, 2026	12.58	12.60	12.18	12.27	12.27	-2.62%	9,196,044
Feb 3, 2026	11.97	12.65	11.94	12.60	12.60	4.83%	12,341,370
Feb 2, 2026	12.50	12.59	12.02	12.02	12.02	-4.60%	7,859,726
Jan 30, 2026	12.70	12.97	12.31	12.60	12.60	-0.79%	10,820,060
Jan 29, 2026	13.08	13.25	12.70	12.70	12.70	-2.91%	7,631,183
Jan 28, 2026	12.61	13.25	12.45	13.08	13.08	3.89%	15,107,764
Jan 27, 2026	13.30	13.43	12.59	12.59	12.59	-4.62%	12,367,500
Jan 26, 2026	13.16	13.50	12.76	13.20	13.20	0.30%	13,035,320
Jan 23, 2026	13.95	14.00	13.00	13.16	13.16	-5.39%	18,378,770
Jan 22, 2026	13.91	14.37	13.86	13.91	13.91	-	15,537,240
Jan 21, 2026	13.91	14.02	13.45	13.91	13.91	-	12,206,987
Jan 20, 2026	14.09	14.45	13.69	13.91	13.91	-1.14%	18,627,733
Jan 19, 2026	13.46	14.22	13.16	14.07	14.07	4.53%	20,423,570
Jan 16, 2026	13.95	14.69	13.36	13.46	13.46	-3.51%	27,186,880
Jan 15, 2026	14.50	14.92	13.80	13.95	13.95	-3.99%	15,938,920
Jan 14, 2026	15.35	15.37	14.53	14.53	14.53	-5.47%	12,558,940
Jan 13, 2026	15.44	15.62	14.67	15.37	15.37	-0.26%	27,167,320
Jan 12, 2026	15.30	15.99	15.21	15.41	15.41	1.38%	21,288,990
Jan 9, 2026	14.71	15.83	14.71	15.20	15.20	3.33%	21,613,930
Jan 8, 2026	14.69	14.71	14.24	14.71	14.71	2.22%	10,945,470
Jan 7, 2026	14.13	14.68	14.00	14.39	14.39	3.23%	15,085,100
Jan 6, 2026	13.68	14.01	13.46	13.94	13.94	2.35%	9,930,749
Jan 5, 2026	12.95	13.76	12.85	13.62	13.62	5.42%	10,243,620
Jan 2, 2026	13.07	13.07	12.70	12.92	12.92	0.31%	4,693,636
Dec 31, 2025	12.93	13.15	12.76	12.88	12.88	0.63%	5,328,908
Dec 30, 2025	12.70	12.93	12.70	12.80	12.80	0.79%	3,663,092
Dec 29, 2025	12.88	12.95	12.51	12.70	12.70	-1.32%	2,154,153
Dec 26, 2025	12.80	12.95	12.66	12.87	12.87	0.94%	1,880,208
Dec 25, 2025	12.74	13.00	12.71	12.75	12.75	0.47%	1,948,298
Dec 24, 2025	12.70	12.91	12.42	12.69	12.69	-0.08%	2,978,704
Dec 23, 2025	12.75	12.99	12.63	12.70	12.70	-0.16%	4,321,403
Dec 22, 2025	12.94	13.00	12.58	12.72	12.72	-1.09%	2,814,101