IST:GIPTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	63.80	65.05	63.35	63.35	63.35	0.32%	1,267,519
Jul 14, 2026	64.25	64.70	62.95	63.15	63.15	-0.38%	950,605
Jul 13, 2026	64.30	65.80	63.30	63.40	63.39	-1.40%	1,176,860
Jul 10, 2026	65.65	65.80	63.80	64.30	64.29	-1.68%	1,413,210
Jul 9, 2026	63.85	67.80	61.65	65.40	65.39	2.51%	3,057,918
Jul 8, 2026	67.65	69.50	63.50	63.80	63.79	-5.76%	1,825,059
Jul 7, 2026	70.05	71.00	67.10	67.70	67.69	-2.87%	1,390,677
Jul 6, 2026	70.00	71.60	69.70	69.70	69.69	-0.21%	1,269,416
Jul 3, 2026	70.45	71.95	69.65	69.85	69.84	-0.64%	1,573,470
Jul 2, 2026	71.00	72.90	69.50	70.30	70.29	0.57%	1,901,457
Jul 1, 2026	69.25	71.15	69.25	69.90	69.89	1.30%	1,644,080
Jun 30, 2026	73.00	74.55	68.70	69.00	68.99	-6.69%	3,685,666
Jun 29, 2026	69.15	74.95	69.05	73.95	73.94	7.33%	5,012,680
Jun 26, 2026	70.00	70.80	68.50	68.90	68.89	-1.01%	1,484,782
Jun 25, 2026	72.20	73.10	69.55	69.60	69.59	-3.73%	2,386,388
Jun 24, 2026	76.20	77.65	72.30	72.30	72.29	-4.93%	2,617,908
Jun 23, 2026	74.95	77.75	72.65	76.05	76.04	2.84%	8,733,693
Jun 22, 2026	70.50	74.50	69.85	73.95	73.94	5.19%	3,487,071
Jun 19, 2026	73.50	75.60	70.25	70.30	70.29	-3.83%	3,094,094
Jun 18, 2026	69.75	74.40	68.85	73.10	73.09	6.02%	4,745,689
Jun 17, 2026	70.30	70.60	68.70	68.95	68.94	-1.71%	1,318,571
Jun 16, 2026	70.80	71.45	70.05	70.15	70.14	-	1,373,622
Jun 15, 2026	72.05	72.80	69.90	70.15	70.14	-0.92%	1,626,008
Jun 12, 2026	71.90	72.80	70.30	70.80	70.79	-0.28%	2,046,395
Jun 11, 2026	70.25	74.20	69.65	71.00	70.99	1.57%	3,628,673
Jun 10, 2026	71.10	71.20	69.55	69.90	69.89	-1.48%	1,273,094
Jun 9, 2026	73.45	74.20	70.05	70.95	70.94	-2.67%	1,833,806
Jun 8, 2026	72.00	74.15	71.10	72.90	72.89	0.90%	1,566,738
Jun 5, 2026	75.00	75.85	72.20	72.25	72.24	-1.83%	1,267,015
Jun 4, 2026	74.25	76.40	71.75	73.60	73.59	-0.67%	2,726,560
Jun 3, 2026	77.80	77.95	73.55	74.10	74.09	-4.39%	2,470,874
Jun 2, 2026	79.50	80.70	76.80	77.50	77.49	-0.32%	3,098,150
Jun 1, 2026	76.15	79.45	76.15	77.75	77.74	2.17%	3,043,945
May 26, 2026	73.00	81.50	72.30	76.10	76.09	2.70%	4,104,231
May 25, 2026	76.40	76.80	73.00	74.10	74.09	-	2,399,681
May 22, 2026	69.00	75.95	68.40	74.10	74.09	7.31%	5,575,056
May 21, 2026	69.30	76.20	68.40	69.05	69.04	-0.36%	5,432,080
May 20, 2026	73.25	74.00	67.25	69.30	69.29	-5.39%	4,952,453
May 18, 2026	78.00	78.00	73.25	73.25	73.24	-6.51%	2,343,836
May 15, 2026	81.95	81.95	77.80	78.35	78.34	-3.98%	2,079,640
May 14, 2026	83.00	83.50	81.15	81.60	81.59	-0.06%	1,810,550
May 13, 2026	84.30	85.30	78.70	81.65	81.64	-2.10%	2,533,149
May 12, 2026	82.85	86.30	82.85	83.40	83.39	0.70%	4,466,368
May 11, 2026	83.45	86.40	82.75	84.35	82.81	2.12%	5,410,162
May 8, 2026	84.90	84.90	81.00	82.60	81.09	-1.67%	2,334,652
May 7, 2026	82.45	84.35	82.00	84.00	82.47	1.94%	2,261,540
May 6, 2026	82.25	85.25	81.60	82.40	80.90	1.23%	4,142,225
May 5, 2026	83.65	85.05	81.15	81.40	79.91	-2.40%	3,596,967
May 4, 2026	85.00	93.05	83.40	83.40	81.88	-4.63%	9,716,214
Apr 30, 2026	80.80	87.45	78.70	87.45	85.85	10.00%	7,607,902