IST:GIPTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	70.00	70.80	68.50	68.90	68.90	-1.01%	1,484,782
Jun 25, 2026	72.20	73.10	69.55	69.60	69.60	-3.73%	2,386,388
Jun 24, 2026	76.20	77.65	72.30	72.30	72.30	-4.93%	2,617,908
Jun 23, 2026	74.95	77.75	72.65	76.05	76.05	2.84%	8,733,693
Jun 22, 2026	70.50	74.50	69.85	73.95	73.95	5.19%	3,487,071
Jun 19, 2026	73.50	75.60	70.25	70.30	70.30	-3.83%	3,094,094
Jun 18, 2026	69.75	74.40	68.85	73.10	73.10	6.02%	4,745,689
Jun 17, 2026	70.30	70.60	68.70	68.95	68.95	-1.71%	1,318,571
Jun 16, 2026	70.80	71.45	70.05	70.15	70.15	-	1,373,622
Jun 15, 2026	72.05	72.80	69.90	70.15	70.15	-0.92%	1,626,008
Jun 12, 2026	71.90	72.80	70.30	70.80	70.80	-0.28%	2,046,395
Jun 11, 2026	70.25	74.20	69.65	71.00	71.00	1.57%	3,628,673
Jun 10, 2026	71.10	71.20	69.55	69.90	69.90	-1.48%	1,273,094
Jun 9, 2026	73.45	74.20	70.05	70.95	70.95	-2.67%	1,833,806
Jun 8, 2026	72.00	74.15	71.10	72.90	72.90	0.90%	1,566,738
Jun 5, 2026	75.00	75.85	72.20	72.25	72.25	-1.83%	1,267,015
Jun 4, 2026	74.25	76.40	71.75	73.60	73.60	-0.67%	2,726,560
Jun 3, 2026	77.80	77.95	73.55	74.10	74.10	-4.39%	2,470,874
Jun 2, 2026	79.50	80.70	76.80	77.50	77.50	-0.32%	3,098,150
Jun 1, 2026	76.15	79.45	76.15	77.75	77.75	2.17%	3,043,945
May 26, 2026	73.00	81.50	72.30	76.10	76.10	2.70%	4,104,231
May 25, 2026	76.40	76.80	73.00	74.10	74.10	-	2,399,681
May 22, 2026	69.00	75.95	68.40	74.10	74.10	7.31%	5,575,056
May 21, 2026	69.30	76.20	68.40	69.05	69.05	-0.36%	5,432,080
May 20, 2026	73.25	74.00	67.25	69.30	69.30	-5.39%	4,952,453
May 18, 2026	78.00	78.00	73.25	73.25	73.25	-6.51%	2,343,836
May 15, 2026	81.95	81.95	77.80	78.35	78.35	-3.98%	2,079,640
May 14, 2026	83.00	83.50	81.15	81.60	81.60	-0.06%	1,810,550
May 13, 2026	84.30	85.30	78.70	81.65	81.65	-2.10%	2,533,149
May 12, 2026	82.85	86.30	82.85	83.40	83.40	0.70%	4,466,368
May 11, 2026	83.45	86.40	82.75	84.35	82.82	2.12%	5,410,162
May 8, 2026	84.90	84.90	81.00	82.60	81.10	-1.67%	2,334,652
May 7, 2026	82.45	84.35	82.00	84.00	82.48	1.94%	2,261,540
May 6, 2026	82.25	85.25	81.60	82.40	80.91	1.23%	4,142,225
May 5, 2026	83.65	85.05	81.15	81.40	79.93	-2.40%	3,596,967
May 4, 2026	85.00	93.05	83.40	83.40	81.89	-4.63%	9,716,214
Apr 30, 2026	80.80	87.45	78.70	87.45	85.87	10.00%	7,607,902
Apr 29, 2026	79.35	81.55	77.65	79.50	78.06	0.32%	3,883,382
Apr 28, 2026	81.30	81.80	79.25	79.25	77.82	-2.28%	2,888,294
Apr 27, 2026	83.15	85.85	80.80	81.10	79.63	-1.10%	4,973,779
Apr 24, 2026	84.30	86.80	80.90	82.00	80.52	-2.38%	3,618,956
Apr 22, 2026	87.05	89.70	83.50	84.00	82.48	-3.34%	3,575,189
Apr 21, 2026	85.50	94.25	85.30	86.90	85.33	1.05%	9,532,552
Apr 20, 2026	87.80	89.80	84.05	86.00	84.44	-3.37%	8,343,847
Apr 17, 2026	93.75	94.65	88.25	89.00	87.39	-5.27%	16,247,660
Apr 16, 2026	93.95	93.95	91.70	93.95	92.25	9.95%	5,209,652
Apr 15, 2026	85.45	85.45	85.45	85.45	83.90	9.97%	698,931
Apr 14, 2026	74.95	79.00	74.00	77.70	76.29	6.44%	6,082,770
Apr 13, 2026	69.10	76.00	69.00	73.00	71.68	5.64%	6,658,038
Apr 10, 2026	66.00	70.00	65.80	69.10	67.85	4.86%	3,939,038