IST:HRKET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.45	73.10	70.95	71.55	71.55	-0.97%	731,318
Feb 26, 2026	73.10	74.35	72.25	72.25	72.25	-1.57%	659,280
Feb 25, 2026	77.40	77.55	72.50	73.40	73.40	-4.80%	1,188,326
Feb 24, 2026	77.70	78.50	76.15	77.10	77.10	-1.03%	1,011,613
Feb 23, 2026	80.85	84.90	77.90	77.90	77.90	-2.99%	805,115
Feb 20, 2026	81.35	81.80	79.55	80.30	80.30	-1.23%	591,099
Feb 19, 2026	84.50	85.00	79.65	81.30	81.30	-4.35%	1,305,367
Feb 18, 2026	88.25	88.40	83.85	85.00	85.00	-3.41%	1,346,296
Feb 17, 2026	87.80	89.95	86.90	88.00	88.00	0.23%	1,172,430
Feb 16, 2026	86.40	88.45	86.25	87.80	87.80	2.93%	1,152,376
Feb 13, 2026	86.90	86.95	84.85	85.30	85.30	-1.84%	589,888
Feb 12, 2026	86.20	88.05	86.15	86.90	86.90	0.99%	842,170
Feb 11, 2026	86.10	87.40	85.65	86.05	86.05	-0.29%	656,238
Feb 10, 2026	87.45	88.80	85.75	86.30	86.30	-0.75%	1,115,977
Feb 9, 2026	84.00	88.00	82.90	86.95	86.95	5.59%	2,231,220
Feb 6, 2026	82.35	82.80	81.90	82.35	82.35	-0.06%	678,030
Feb 5, 2026	81.80	83.20	81.50	82.40	82.40	0.73%	1,017,702
Feb 4, 2026	82.25	82.85	81.65	81.80	81.80	-0.49%	583,714
Feb 3, 2026	82.50	83.35	81.75	82.20	82.20	0.43%	1,262,948
Feb 2, 2026	81.00	82.30	79.70	81.85	81.85	0.55%	945,277
Jan 30, 2026	81.90	82.65	80.75	81.40	81.40	-0.61%	616,912
Jan 29, 2026	81.90	83.20	81.00	81.90	81.90	-	1,495,059
Jan 28, 2026	82.05	82.70	81.55	81.90	81.90	-0.61%	960,676
Jan 27, 2026	80.25	83.70	78.90	82.40	82.40	3.06%	2,037,677
Jan 26, 2026	77.10	80.55	76.85	79.95	79.95	3.70%	1,950,691
Jan 23, 2026	77.00	78.75	76.90	77.10	77.10	0.19%	1,437,008
Jan 22, 2026	76.35	77.50	75.70	76.95	76.95	0.98%	1,144,758
Jan 21, 2026	77.00	77.20	75.00	76.20	76.20	-0.65%	1,006,694
Jan 20, 2026	76.05	76.80	74.90	76.70	76.70	0.79%	1,167,326
Jan 19, 2026	76.90	76.95	75.60	76.10	76.10	-0.52%	964,873
Jan 16, 2026	74.65	76.55	74.15	76.50	76.50	2.48%	1,273,063
Jan 15, 2026	74.00	74.65	72.95	74.65	74.65	0.95%	1,045,933
Jan 14, 2026	72.50	74.45	72.00	73.95	73.95	2.00%	1,413,846
Jan 13, 2026	72.85	72.85	71.85	72.50	72.50	0.14%	646,224
Jan 12, 2026	71.45	72.65	71.00	72.40	72.40	1.33%	753,111
Jan 9, 2026	71.35	72.60	70.75	71.45	71.45	0.21%	647,521
Jan 8, 2026	72.60	72.90	70.55	71.30	71.30	-1.72%	699,194
Jan 7, 2026	73.90	73.95	71.65	72.55	72.55	-1.83%	1,087,854
Jan 6, 2026	72.45	74.05	72.20	73.90	73.90	2.00%	938,026
Jan 5, 2026	73.00	73.30	71.80	72.45	72.45	-0.55%	954,040
Jan 2, 2026	70.15	73.00	70.00	72.85	72.85	3.85%	1,301,315
Dec 31, 2025	69.80	71.00	68.85	70.15	70.15	0.65%	985,599
Dec 30, 2025	68.50	69.70	67.30	69.70	69.70	2.42%	1,113,106
Dec 29, 2025	67.95	69.00	67.05	68.05	68.05	0.59%	1,463,229
Dec 26, 2025	68.40	68.70	67.50	67.65	67.65	-0.66%	639,128
Dec 25, 2025	69.05	69.15	68.10	68.10	68.10	-0.66%	475,200
Dec 24, 2025	67.95	69.75	67.50	68.55	68.55	0.88%	1,004,475
Dec 23, 2025	68.60	68.60	67.60	67.95	67.95	-0.51%	579,093
Dec 22, 2025	68.00	69.55	67.80	68.30	68.30	0.44%	1,066,475
Dec 19, 2025	69.80	70.05	67.90	68.00	68.00	-2.30%	799,372