IST:GIPTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.82	21.98	19.39	19.50	19.50	-2.60%	836,707
Oct 27, 2026	20.92	21.06	19.50	20.02	20.02	-4.30%	1,548,975
Oct 26, 2026	21.32	22.30	20.38	20.92	20.92	-1.88%	1,671,977
Oct 23, 2026	22.10	22.24	19.97	21.32	21.32	-0.84%	2,386,761
Oct 22, 2026	23.46	23.76	21.38	21.50	21.50	-8.35%	2,158,775
Oct 21, 2026	24.42	24.74	23.46	23.46	23.46	-4.01%	1,321,647
Oct 20, 2026	23.42	24.98	23.42	24.44	24.44	0.33%	2,131,157
Oct 19, 2026	26.42	26.88	24.32	24.36	24.36	-9.10%	2,435,402
Oct 16, 2026	27.40	27.40	26.26	26.80	26.80	-2.55%	1,588,786
Oct 15, 2026	27.18	28.16	27.08	27.50	27.50	-	1,198,111
Oct 14, 2026	28.12	28.18	27.38	27.50	27.50	-2.20%	1,259,831
Oct 13, 2026	28.90	29.38	28.10	28.12	28.12	-2.23%	1,863,039
Oct 12, 2026	30.18	30.78	28.60	28.76	28.76	-4.77%	2,092,340
Oct 9, 2026	30.30	32.00	30.10	30.20	30.20	0.73%	5,046,743
Oct 8, 2026	27.28	29.98	26.56	29.98	29.98	9.98%	10,378,788
Oct 7, 2026	28.44	29.14	27.16	27.26	27.26	-2.71%	3,452,548
Oct 6, 2026	27.94	28.38	27.84	28.02	28.02	0.29%	1,832,254
Oct 5, 2026	29.02	30.32	27.78	27.94	27.94	-3.72%	2,611,651
Oct 2, 2026	28.60	29.34	27.24	29.02	29.02	1.68%	3,055,421
Oct 1, 2026	28.48	29.82	27.44	28.54	28.54	0.28%	6,169,604
Sep 30, 2026	30.78	31.00	28.34	28.46	28.46	-5.57%	4,317,517
Sep 29, 2026	32.98	33.66	30.00	30.14	30.14	-8.67%	4,478,196
Sep 28, 2026	31.28	34.50	29.72	33.00	33.00	4.76%	11,237,396
Sep 25, 2026	29.54	35.00	29.54	31.50	31.50	-4.02%	19,607,886
Sep 24, 2026	32.82	32.82	32.82	32.82	32.82	-9.98%	189,074
Sep 23, 2026	36.46	36.46	36.46	36.46	36.46	-9.98%	269,606
Sep 22, 2026	40.50	40.50	40.50	40.50	40.50	-9.98%	112,603
Sep 21, 2026	45.00	45.00	45.00	45.00	44.99	-10.00%	79,998
Sep 18, 2026	50.00	50.00	50.00	50.00	49.99	-9.99%	221,027
Sep 17, 2026	55.55	55.55	55.55	55.55	55.54	-9.97%	554,394
Sep 16, 2026	69.00	69.00	61.70	61.70	61.69	-9.99%	1,563,791
Sep 15, 2026	71.15	73.10	67.90	68.55	68.54	-2.63%	4,190,168
Sep 14, 2026	71.15	71.85	68.85	70.40	70.39	-1.68%	2,562,950
Sep 11, 2026	73.00	73.85	70.55	71.60	71.59	-2.59%	3,249,363
Sep 10, 2026	77.70	77.70	71.90	73.50	73.49	-5.53%	3,783,641
Sep 9, 2026	79.00	81.00	75.30	77.80	77.79	-1.27%	5,928,014
Sep 8, 2026	80.00	83.75	77.65	78.80	78.79	3.48%	9,950,703
Sep 7, 2026	68.90	76.15	68.20	76.15	76.14	9.96%	4,512,523
Sep 4, 2026	68.30	70.50	66.80	69.25	69.24	1.24%	4,535,609
Sep 3, 2026	70.60	73.00	65.85	68.40	68.39	-3.12%	6,498,363
Sep 2, 2026	73.50	74.85	68.90	70.60	70.59	-7.59%	11,018,275
Sep 1, 2026	79.90	80.45	76.40	76.40	76.39	-9.96%	4,285,770
Aug 31, 2026	92.00	93.00	84.85	84.85	84.84	-9.97%	7,278,261
Aug 28, 2026	94.50	99.00	91.50	94.25	94.23	-0.16%	7,790,906
Aug 27, 2026	100.10	101.80	94.00	94.40	94.38	-6.63%	15,968,807
Aug 26, 2026	90.55	101.10	87.10	101.10	101.08	9.95%	24,630,588
Aug 25, 2026	101.90	103.20	91.90	91.95	91.93	-2.08%	22,051,245
Aug 24, 2026	93.90	93.90	93.90	93.90	93.88	9.95%	1,433,863
Aug 21, 2026	82.40	86.40	80.85	85.40	85.39	5.63%	7,781,810
Aug 20, 2026	78.15	84.15	77.30	80.85	80.84	4.52%	24,921,433