IST:HRKET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	94.50	103.90	94.40	101.00	101.00	6.88%	6,845,248
Jul 13, 2026	96.10	98.90	94.00	94.50	94.50	-2.63%	2,161,042
Jul 10, 2026	103.50	103.70	96.20	97.05	97.05	-5.87%	4,298,035
Jul 9, 2026	93.80	103.10	93.00	103.10	103.10	9.91%	4,563,594
Jul 8, 2026	95.55	100.00	92.85	93.80	93.80	-2.39%	2,891,913
Jul 7, 2026	100.10	100.20	95.50	96.10	96.10	-4.00%	2,378,594
Jul 6, 2026	103.10	104.80	100.10	100.10	100.10	-2.82%	1,193,892
Jul 3, 2026	106.00	106.50	102.70	103.00	103.00	-2.46%	1,585,732
Jul 2, 2026	111.40	111.80	104.70	105.60	105.60	-4.52%	1,629,975
Jul 1, 2026	111.00	113.60	109.00	110.60	110.60	0.45%	1,555,945
Jun 30, 2026	109.00	114.10	108.50	110.10	110.10	1.10%	2,242,554
Jun 29, 2026	108.50	112.50	107.10	108.90	108.90	-0.18%	2,048,550
Jun 26, 2026	107.30	112.60	104.50	109.10	109.10	1.68%	4,532,825
Jun 25, 2026	119.00	121.60	107.10	107.30	107.30	-9.60%	4,240,740
Jun 24, 2026	135.10	142.90	118.50	118.70	118.70	-9.32%	12,697,760
Jun 23, 2026	124.00	130.90	120.30	130.90	130.90	10.00%	2,232,177
Jun 22, 2026	111.30	120.90	109.40	119.00	119.00	6.25%	3,780,972
Jun 19, 2026	111.50	114.30	108.40	112.00	112.00	0.45%	2,866,801
Jun 18, 2026	106.50	114.30	106.30	111.50	111.50	4.89%	3,986,465
Jun 17, 2026	113.30	113.70	105.80	106.30	106.30	-5.76%	2,724,455
Jun 16, 2026	115.10	119.40	111.90	112.80	112.80	-2.00%	2,251,164
Jun 15, 2026	112.90	120.70	112.60	115.10	115.10	1.95%	2,949,826
Jun 12, 2026	118.00	119.00	110.80	112.90	112.90	-2.67%	3,044,248
Jun 11, 2026	121.00	127.40	115.00	116.00	116.00	-4.13%	6,667,167
Jun 10, 2026	135.00	138.20	119.10	121.00	121.00	-7.91%	8,500,142
Jun 9, 2026	120.00	131.40	117.00	131.40	131.40	9.96%	4,510,809
Jun 8, 2026	120.00	128.10	114.00	119.50	119.50	-4.09%	5,896,539
Jun 5, 2026	123.90	132.00	121.50	124.60	124.60	0.81%	6,611,376
Jun 4, 2026	116.70	125.70	110.90	123.60	123.60	5.91%	15,384,350
Jun 3, 2026	107.80	116.70	107.50	116.70	116.70	9.99%	3,251,275
Jun 2, 2026	100.00	106.10	92.00	106.10	106.10	9.95%	17,508,150
Jun 1, 2026	96.50	96.50	96.50	96.50	96.50	9.97%	2,229,164
May 26, 2026	87.75	87.75	87.75	87.75	87.75	9.96%	398,555
May 25, 2026	72.55	79.80	72.10	79.80	79.80	9.99%	10,124,330
May 22, 2026	70.10	73.05	70.00	72.55	72.55	3.50%	1,630,928
May 21, 2026	72.50	76.00	70.10	70.10	70.10	-3.24%	2,639,181
May 20, 2026	74.00	75.00	70.30	72.45	72.45	-1.83%	1,340,453
May 18, 2026	75.10	76.00	73.10	73.80	73.80	-1.73%	1,408,426
May 15, 2026	74.95	76.65	74.00	75.10	75.10	0.20%	1,444,497
May 14, 2026	72.80	78.00	72.60	74.95	74.95	3.95%	2,331,122
May 13, 2026	76.95	78.00	71.80	72.10	72.10	-6.12%	2,798,741
May 12, 2026	80.90	81.65	76.80	76.80	76.80	0.39%	3,556,038
May 11, 2026	77.00	77.95	76.20	76.50	76.50	-0.46%	1,112,922
May 8, 2026	80.20	80.25	76.25	76.85	76.85	-4.24%	1,615,915
May 7, 2026	82.00	83.10	79.50	80.25	80.25	-1.77%	1,757,244
May 6, 2026	80.00	83.30	80.00	81.70	81.70	1.62%	2,642,058
May 5, 2026	77.80	81.00	76.50	80.40	80.40	3.47%	2,450,542
May 4, 2026	74.60	78.80	72.65	77.70	77.70	4.16%	2,834,568
Apr 30, 2026	70.15	76.85	70.15	74.60	74.60	5.82%	3,412,918
Apr 29, 2026	70.75	70.85	69.50	70.50	70.50	0.71%	689,026