IST:FZLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	12.73	12.90	12.64	12.86	12.86	0.94%	2,023,874
Dec 18, 2025	12.75	12.94	12.55	12.74	12.74	0.63%	3,576,488
Dec 17, 2025	12.37	12.85	11.77	12.66	12.66	2.93%	12,864,380
Dec 16, 2025	12.84	12.89	12.11	12.30	12.30	-4.21%	8,169,051
Dec 15, 2025	12.84	13.05	12.69	12.84	12.84	-	4,067,017
Dec 12, 2025	12.42	12.99	12.24	12.84	12.84	3.88%	7,369,010
Dec 11, 2025	12.56	12.58	12.17	12.36	12.36	-1.59%	5,779,046
Dec 10, 2025	12.56	12.84	12.49	12.56	12.56	-	5,204,685
Dec 9, 2025	12.83	12.83	12.43	12.56	12.56	-0.63%	2,856,807
Dec 8, 2025	12.57	12.82	12.34	12.64	12.64	1.20%	8,245,599
Dec 5, 2025	12.16	12.63	11.93	12.49	12.49	2.71%	10,504,890
Dec 4, 2025	12.02	12.30	11.89	12.16	12.16	1.16%	7,962,467
Dec 3, 2025	12.04	12.18	11.80	12.02	12.02	0.08%	4,445,443
Dec 2, 2025	12.26	12.45	12.00	12.01	12.01	-1.31%	7,247,965
Dec 1, 2025	11.75	12.33	11.75	12.17	12.17	3.40%	9,542,089
Nov 28, 2025	11.50	11.89	10.87	11.77	11.77	2.35%	8,985,548
Nov 27, 2025	11.75	11.89	11.50	11.50	11.50	-2.13%	3,365,893
Nov 26, 2025	12.04	12.28	11.75	11.75	11.75	-3.85%	5,348,896
Nov 25, 2025	12.00	12.51	11.66	12.22	12.22	2.35%	14,329,460
Nov 24, 2025	12.16	12.20	11.74	11.94	11.94	-1.89%	6,732,822
Nov 21, 2025	12.26	12.38	11.87	12.17	12.17	-1.06%	6,108,589
Nov 20, 2025	12.22	12.38	11.87	12.30	12.30	1.65%	19,279,760
Nov 19, 2025	12.88	13.26	11.50	12.10	12.10	-4.80%	50,887,080
Nov 18, 2025	12.87	13.17	12.56	12.71	12.71	-1.70%	16,880,080
Nov 17, 2025	12.79	13.00	12.75	12.93	12.93	1.02%	2,423,480
Nov 14, 2025	12.94	13.04	12.66	12.80	12.80	-1.16%	4,821,353
Nov 13, 2025	13.09	13.17	12.79	12.95	12.95	-0.38%	6,374,237
Nov 12, 2025	12.94	13.58	12.78	13.00	13.00	1.01%	19,864,340
Nov 11, 2025	13.16	13.23	12.55	12.87	12.87	-2.13%	21,511,050
Nov 10, 2025	13.24	13.34	12.86	13.15	13.15	-1.28%	18,041,810
Nov 7, 2025	13.82	13.98	13.13	13.32	13.32	-3.62%	22,030,700