IST:HRKET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	97.65	100.90	94.55	94.95	94.95	-2.37%	3,706,529
Aug 6, 2026	97.20	101.80	96.70	97.25	97.25	0.15%	2,741,382
Aug 5, 2026	95.00	98.00	92.75	97.10	97.10	2.10%	1,745,503
Aug 4, 2026	95.55	96.35	94.35	95.10	95.10	-0.47%	961,301
Aug 3, 2026	96.00	98.05	94.65	95.55	95.55	-0.10%	844,044
Jul 31, 2026	95.10	96.20	91.65	95.65	95.65	0.79%	1,124,832
Jul 30, 2026	96.50	98.00	94.90	94.90	94.90	-1.61%	2,337,269
Jul 29, 2026	98.00	98.35	95.75	96.45	96.45	-1.53%	907,206
Jul 28, 2026	96.55	99.50	95.00	97.95	97.95	1.93%	1,956,133
Jul 27, 2026	96.30	98.50	93.00	96.10	96.10	-0.31%	1,825,362
Jul 24, 2026	100.70	100.70	95.90	96.40	96.40	-3.26%	833,414
Jul 23, 2026	98.70	101.80	97.50	99.65	99.65	1.74%	2,384,492
Jul 22, 2026	96.80	98.50	95.20	97.95	97.95	1.93%	1,216,562
Jul 21, 2026	95.80	99.55	95.75	96.10	96.10	-0.21%	1,558,823
Jul 20, 2026	98.95	99.30	94.90	96.30	96.30	-2.53%	1,510,589
Jul 17, 2026	101.70	103.00	97.45	98.80	98.80	-2.76%	1,464,370
Jul 16, 2026	100.10	103.50	99.75	101.60	101.60	0.59%	1,938,925
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