IST:HRKET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	72.85	72.85	69.65	70.00	70.00	-2.51%	768,183
Apr 27, 2026	71.55	74.00	71.05	71.80	71.80	0.84%	1,600,741
Apr 24, 2026	67.35	71.95	66.50	71.20	71.20	6.03%	2,072,862
Apr 22, 2026	67.75	68.55	66.90	67.15	67.15	0.07%	910,769
Apr 21, 2026	66.75	68.00	66.10	67.10	67.10	0.52%	1,131,288
Apr 20, 2026	65.15	67.55	65.05	66.75	66.75	0.91%	1,303,042
Apr 17, 2026	63.85	66.40	63.30	66.15	66.15	4.34%	989,250
Apr 16, 2026	64.75	65.40	63.00	63.40	63.40	-0.78%	689,476
Apr 15, 2026	63.75	64.90	63.75	63.90	63.90	0.39%	705,077
Apr 14, 2026	63.75	64.80	63.35	63.65	63.65	0.95%	608,630
Apr 13, 2026	64.20	64.20	62.10	63.05	63.05	-2.32%	554,161
Apr 10, 2026	63.95	64.85	63.45	64.55	64.55	1.89%	606,328
Apr 9, 2026	63.10	63.80	62.70	63.35	63.35	0.40%	598,775
Apr 8, 2026	62.75	64.40	62.05	63.10	63.10	4.73%	1,172,002
Apr 7, 2026	62.80	62.85	59.80	60.25	60.25	-2.82%	771,362
Apr 6, 2026	61.40	62.60	61.40	62.00	62.00	1.47%	672,041
Apr 3, 2026	61.55	61.95	60.90	61.10	61.10	-0.16%	787,370
Apr 2, 2026	60.00	61.85	59.95	61.20	61.20	0.33%	872,341
Apr 1, 2026	61.15	61.70	60.60	61.00	61.00	1.41%	588,784