IST:FZLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	8.19	8.50	7.76	7.85	7.85	-4.38%	22,622,789
Sep 2, 2026	8.95	9.09	8.21	8.21	8.21	-8.27%	26,631,219
Sep 1, 2026	9.42	9.48	8.82	8.95	8.95	-4.89%	17,239,036
Aug 31, 2026	9.95	9.95	9.38	9.41	9.41	-4.56%	10,286,836
Aug 28, 2026	10.11	10.15	9.86	9.86	9.86	-1.89%	10,370,694
Aug 27, 2026	10.08	10.25	10.01	10.05	10.05	-0.20%	10,987,627
Aug 26, 2026	10.20	10.33	10.07	10.07	10.07	-0.40%	13,980,804
Aug 25, 2026	9.87	10.22	9.77	10.11	10.11	2.64%	20,159,157
Aug 24, 2026	10.40	10.42	9.80	9.85	9.85	-4.37%	24,698,947
Aug 21, 2026	10.09	10.56	9.95	10.30	10.30	2.59%	32,636,348
Aug 20, 2026	10.35	10.63	10.00	10.04	10.04	-2.81%	14,156,918
Aug 19, 2026	10.15	10.83	10.00	10.33	10.33	1.67%	37,524,972
Aug 18, 2026	10.44	10.44	10.01	10.16	10.16	-3.24%	13,890,102
Aug 17, 2026	10.59	11.20	10.46	10.50	10.50	-0.57%	26,084,751
Aug 14, 2026	10.65	11.14	10.34	10.56	10.56	-0.28%	36,445,069
Aug 13, 2026	9.82	10.86	9.46	10.59	10.59	7.19%	42,795,716
Aug 12, 2026	9.97	10.25	9.82	9.88	9.88	0.82%	18,846,962
Aug 11, 2026	9.93	10.27	9.65	9.80	9.80	-1.31%	27,878,518
Aug 10, 2026	10.39	10.47	9.92	9.93	9.93	-4.15%	15,211,800
Aug 7, 2026	10.90	10.95	10.36	10.36	10.36	-4.43%	16,335,587
Aug 6, 2026	11.06	11.15	10.82	10.84	10.84	-1.45%	13,947,525
Aug 5, 2026	11.04	11.65	10.97	11.00	11.00	-0.27%	33,382,509
Aug 4, 2026	11.16	11.27	11.01	11.03	11.03	-0.99%	10,422,423
Aug 3, 2026	11.18	11.34	10.76	11.14	11.14	0.36%	12,112,549
Jul 31, 2026	11.10	11.19	10.79	11.10	11.10	0.73%	15,794,281
Jul 30, 2026	11.18	11.49	10.98	11.02	11.02	-1.34%	14,526,683
Jul 29, 2026	11.75	11.87	10.97	11.17	11.17	-4.77%	23,241,184
Jul 28, 2026	11.91	12.42	11.55	11.73	11.73	-0.59%	28,401,015
Jul 27, 2026	12.50	12.86	11.80	11.80	11.80	-7.52%	23,182,014
Jul 24, 2026	13.36	13.49	12.70	12.76	12.76	-4.35%	28,898,965
Jul 23, 2026	13.75	13.82	13.32	13.34	13.34	-2.27%	13,129,143
Jul 22, 2026	14.22	14.40	13.65	13.65	13.65	-4.08%	16,558,021
Jul 21, 2026	13.82	14.40	13.80	14.23	14.23	3.87%	30,103,017
Jul 20, 2026	14.61	14.68	13.70	13.70	13.70	-6.10%	16,292,818
Jul 17, 2026	14.95	14.99	14.23	14.59	14.59	0.14%	21,026,783
Jul 16, 2026	14.15	15.09	14.15	14.57	14.57	2.97%	42,451,496
Jul 14, 2026	13.14	14.35	12.96	14.15	14.15	8.43%	52,036,773
Jul 13, 2026	13.70	13.83	13.04	13.05	13.05	-4.74%	16,466,268
Jul 10, 2026	13.22	13.79	12.82	13.70	13.70	5.38%	28,708,740
Jul 9, 2026	13.07	13.44	12.93	13.00	13.00	-0.38%	9,850,714
Jul 8, 2026	13.56	13.70	13.05	13.05	13.05	-2.90%	16,333,549
Jul 7, 2026	14.10	14.20	13.44	13.44	13.44	-4.82%	12,330,861
Jul 6, 2026	14.30	15.32	14.09	14.12	14.12	-1.26%	74,230,646
Jul 3, 2026	13.69	14.38	13.11	14.30	14.30	4.76%	33,824,940
Jul 2, 2026	13.59	14.06	13.23	13.65	13.65	0.52%	22,280,781
Jul 1, 2026	13.74	13.91	13.51	13.58	13.58	-1.16%	10,995,108
Jun 30, 2026	13.53	14.52	13.53	13.74	13.74	1.78%	19,006,030
Jun 29, 2026	14.02	14.12	13.50	13.50	13.50	-2.88%	8,258,356
Jun 26, 2026	14.53	14.53	13.90	13.90	13.90	-3.47%	12,583,839
Jun 25, 2026	14.65	15.05	14.20	14.40	14.40	0.21%	18,903,583