IST:GENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	8.07	8.45	8.07	8.33	8.33	3.40%	49,798,919
Feb 6, 2026	7.91	8.25	7.88	8.06	8.06	1.85%	43,257,785
Feb 5, 2026	7.88	8.11	7.80	7.91	7.91	0.69%	31,110,486
Feb 4, 2026	8.10	8.13	7.77	7.86	7.86	-2.96%	33,707,545
Feb 3, 2026	8.27	8.40	8.05	8.10	8.10	-1.94%	41,267,971
Feb 2, 2026	8.39	8.43	8.07	8.26	8.26	2.81%	44,662,406
Jan 30, 2026	8.66	8.94	7.89	8.03	8.03	-5.70%	101,826,222
Jan 29, 2026	8.27	8.93	8.27	8.52	8.52	3.06%	167,203,270
Jan 28, 2026	8.35	8.41	8.27	8.27	8.27	-0.96%	18,212,151
Jan 27, 2026	8.40	8.68	8.29	8.35	8.35	-1.02%	27,772,157
Jan 26, 2026	9.12	9.25	8.17	8.43	8.43	-7.13%	76,050,585
Jan 23, 2026	9.50	9.60	9.04	9.08	9.08	-4.02%	26,401,125
Jan 22, 2026	9.37	9.67	9.35	9.46	9.46	0.99%	18,970,687
Jan 21, 2026	9.70	9.73	9.24	9.37	9.37	-3.03%	15,836,063
Jan 20, 2026	9.67	9.89	9.43	9.66	9.66	-	19,798,904
Jan 19, 2026	10.77	10.79	9.66	9.66	9.66	-10.00%	48,021,812
Jan 16, 2026	10.87	11.00	10.73	10.73	10.73	-1.23%	16,206,840
Jan 15, 2026	10.86	11.06	10.67	10.87	10.87	0.06%	13,263,621
Jan 14, 2026	11.40	11.46	10.86	10.86	10.86	-4.17%	14,660,531
Jan 13, 2026	11.27	11.52	11.23	11.33	11.33	0.94%	12,517,761
Jan 12, 2026	11.43	11.71	11.22	11.23	11.23	-1.52%	17,511,251
Jan 9, 2026	11.91	12.03	11.40	11.40	11.40	-4.25%	16,531,623
Jan 8, 2026	11.87	12.03	11.66	11.91	11.91	0.34%	7,632,928
Jan 7, 2026	12.47	12.56	11.87	11.87	11.87	-4.71%	19,306,945
Jan 6, 2026	12.41	12.65	12.41	12.45	12.45	0.43%	10,161,851
Jan 5, 2026	12.31	12.69	12.16	12.40	12.40	-	15,812,766
Jan 2, 2026	13.07	13.07	12.40	12.40	12.40	-6.53%	44,338,343
Dec 31, 2025	12.66	13.27	12.43	13.27	13.27	4.79%	13,998,394
Dec 30, 2025	12.55	12.66	12.33	12.66	12.66	1.28%	10,454,770
Dec 29, 2025	12.40	12.57	12.28	12.50	12.50	0.81%	7,858,700
Dec 26, 2025	12.13	12.59	12.03	12.40	12.40	2.20%	21,004,245
Dec 25, 2025	11.99	12.13	11.96	12.13	12.13	1.68%	3,159,690
Dec 24, 2025	11.85	12.05	11.64	11.93	11.93	0.28%	12,658,835
Dec 23, 2025	11.00	11.97	10.80	11.90	11.90	8.51%	36,278,862
Dec 22, 2025	11.07	11.40	10.95	10.97	10.97	-0.78%	24,687,848
Dec 19, 2025	11.13	11.41	10.79	11.05	11.05	-0.60%	48,651,995
Dec 18, 2025	11.07	11.33	10.67	11.12	11.12	-1.30%	40,860,426
Dec 17, 2025	12.49	12.49	11.27	11.27	11.27	-9.76%	20,645,574
Dec 16, 2025	13.10	13.16	12.45	12.49	12.49	-4.54%	17,637,803
Dec 15, 2025	13.05	13.29	12.99	13.08	13.08	0.31%	22,305,475
Dec 12, 2025	12.84	13.20	12.81	13.04	13.04	1.56%	12,444,344
Dec 11, 2025	12.79	12.88	12.70	12.84	12.84	0.21%	7,052,190
Dec 10, 2025	13.17	13.25	12.57	12.81	12.81	-2.68%	17,514,356
Dec 9, 2025	13.09	13.31	13.00	13.17	13.17	0.56%	17,286,453
Dec 8, 2025	13.07	13.26	12.94	13.09	13.09	0.21%	16,331,758
Dec 5, 2025	12.99	13.27	12.87	13.07	13.07	0.51%	15,428,922
Dec 4, 2025	12.93	13.27	12.74	13.00	13.00	0.36%	16,197,059
Dec 3, 2025	12.87	13.15	12.79	12.95	12.95	0.88%	19,399,099
Dec 2, 2025	12.73	13.06	12.54	12.84	12.84	0.78%	49,714,416
Dec 1, 2025	12.39	12.90	12.39	12.74	12.74	2.36%	16,088,463