IST:FZLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,794,280
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
Jun 24, 2026	15.30	15.33	14.34	14.37	14.37	-6.08%	20,481,707
Jun 23, 2026	15.04	16.35	15.00	15.30	15.30	1.93%	47,369,179
Jun 22, 2026	15.85	15.92	14.92	15.01	15.01	-5.30%	26,461,127
Jun 19, 2026	16.44	16.44	15.50	15.85	15.85	-3.94%	32,346,930
Jun 18, 2026	16.40	16.87	15.66	16.50	16.50	0.61%	27,273,100
Jun 17, 2026	18.03	18.16	16.40	16.40	16.40	-6.77%	39,812,610
Jun 16, 2026	17.96	18.26	17.40	17.59	17.59	-2.06%	62,881,330
Jun 15, 2026	18.20	18.79	17.80	17.96	17.96	0.06%	60,858,110
Jun 12, 2026	18.20	18.76	17.51	17.95	17.95	0.73%	90,691,350
Jun 11, 2026	16.25	17.82	16.01	17.82	17.82	10.00%	64,612,040
Jun 10, 2026	15.77	16.28	15.35	16.20	16.20	2.60%	71,166,470
Jun 9, 2026	15.20	16.00	14.45	15.79	15.79	3.88%	60,661,470
Jun 8, 2026	14.48	15.43	14.06	15.20	15.20	4.97%	30,937,219
Jun 5, 2026	15.00	15.02	14.43	14.48	14.48	-3.47%	12,470,680
Jun 4, 2026	14.40	15.10	14.40	15.00	15.00	4.17%	40,381,430
Jun 3, 2026	14.83	15.27	14.40	14.40	14.40	-2.04%	22,183,860
Jun 2, 2026	14.00	15.06	13.79	14.70	14.70	6.60%	53,716,409