IST:GENIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	4.30	4.30	4.30	4.30	4.30	-9.85%	10,449,465
Oct 5, 2026	5.07	5.46	4.77	4.77	4.77	-10.00%	60,852,984
Oct 2, 2026	5.55	5.70	5.08	5.30	5.30	-4.50%	60,441,905
Oct 1, 2026	5.27	5.99	5.27	5.55	5.55	-5.13%	153,154,635
Sep 30, 2026	6.40	6.46	5.85	5.85	5.85	-10.00%	52,824,344
Sep 29, 2026	6.62	6.82	6.30	6.50	6.50	-1.81%	33,727,389
Sep 28, 2026	7.15	7.18	6.62	6.62	6.62	-9.93%	39,714,682
Sep 25, 2026	6.85	7.42	6.72	7.35	7.35	8.89%	45,710,472
Sep 24, 2026	6.35	6.90	6.07	6.75	6.75	0.15%	78,392,857
Sep 23, 2026	7.48	7.48	6.74	6.74	6.74	-9.89%	47,225,009
Sep 22, 2026	6.62	7.82	6.62	7.48	7.48	1.77%	114,584,589
Sep 21, 2026	7.77	7.80	7.35	7.35	7.35	-9.93%	17,890,710
Sep 18, 2026	8.98	8.98	8.10	8.16	8.16	-9.33%	46,753,031
Sep 17, 2026	9.00	9.63	9.00	9.00	9.00	-9.91%	60,677,592
Sep 16, 2026	11.11	11.17	9.99	9.99	9.99	-10.00%	113,942,293
Sep 15, 2026	11.69	11.69	11.10	11.10	11.10	-5.13%	44,094,496
Sep 14, 2026	12.10	12.18	11.67	11.70	11.70	-2.90%	22,840,077
Sep 11, 2026	11.99	12.24	11.74	12.05	12.05	0.92%	46,126,340
Sep 10, 2026	12.36	12.75	11.81	11.94	11.94	-3.24%	81,853,500
Sep 9, 2026	11.62	12.43	11.55	12.34	12.34	6.01%	35,857,899
Sep 8, 2026	11.37	11.77	11.25	11.64	11.64	2.46%	20,948,538
Sep 7, 2026	11.49	11.49	10.92	11.36	11.36	1.43%	34,433,994
Sep 4, 2026	10.81	11.30	10.81	11.20	11.20	3.61%	21,856,059
Sep 3, 2026	11.35	11.45	10.79	10.81	10.81	-4.59%	37,265,714
Sep 2, 2026	11.59	11.61	11.15	11.33	11.33	-2.50%	24,951,305
Sep 1, 2026	11.42	11.77	11.25	11.62	11.62	1.75%	29,566,057
Aug 31, 2026	11.97	12.07	11.32	11.42	11.42	-4.52%	34,098,797
Aug 28, 2026	12.07	12.20	11.87	11.96	11.96	-0.66%	24,269,759
Aug 27, 2026	12.20	12.35	11.99	12.04	12.04	-1.23%	22,468,973
Aug 26, 2026	11.86	12.48	11.77	12.19	12.19	2.87%	44,734,307
Aug 25, 2026	11.91	12.42	11.80	11.85	11.85	-0.42%	48,990,578
Aug 24, 2026	12.17	12.27	11.79	11.90	11.90	-2.06%	37,414,106
Aug 21, 2026	12.21	12.66	11.94	12.15	12.15	0.50%	62,638,446
Aug 20, 2026	10.90	12.25	10.90	12.09	12.09	8.53%	127,422,506
Aug 19, 2026	11.33	11.52	11.07	11.14	11.14	-1.68%	29,985,269
Aug 18, 2026	11.12	11.41	11.01	11.33	11.33	1.89%	30,907,916
Aug 17, 2026	11.04	11.31	10.96	11.12	11.12	1.74%	27,814,693
Aug 14, 2026	10.90	11.05	10.54	10.93	10.93	0.55%	53,974,787
Aug 13, 2026	11.55	11.80	10.65	10.87	10.87	-4.57%	87,140,629
Aug 12, 2026	10.78	11.83	10.60	11.39	11.39	5.86%	158,789,591
Aug 11, 2026	10.62	11.18	10.55	10.76	10.76	1.99%	64,818,612
Aug 10, 2026	9.75	10.56	9.75	10.55	10.55	8.21%	57,285,859
Aug 7, 2026	9.53	10.31	9.50	9.75	9.75	2.52%	70,549,217
Aug 6, 2026	9.77	9.96	9.38	9.51	9.51	-1.65%	62,519,894
Aug 5, 2026	9.46	9.75	9.13	9.67	9.67	2.65%	57,398,094
Aug 4, 2026	9.38	9.53	9.13	9.42	9.42	0.60%	39,714,727
Aug 3, 2026	9.34	9.57	9.27	9.38	9.36	0.64%	29,555,803
Jul 31, 2026	9.08	9.35	9.02	9.32	9.30	2.98%	27,818,116
Jul 30, 2026	9.18	9.35	9.00	9.05	9.03	-1.84%	20,899,711
Jul 29, 2026	9.36	9.40	9.02	9.22	9.20	-1.50%	24,369,924