IST:INTET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	52.65	57.10	50.30	54.25	54.25	3.04%	13,083,378
Oct 5, 2026	55.75	56.25	50.65	52.65	52.65	-0.38%	9,274,877
Oct 2, 2026	49.80	52.85	49.22	52.85	52.85	9.92%	4,434,997
Oct 1, 2026	43.72	48.08	42.18	48.08	48.08	9.97%	8,678,767
Sep 30, 2026	45.60	45.96	42.88	43.72	43.72	-3.83%	5,339,145
Sep 29, 2026	49.30	50.20	45.46	45.46	45.46	-7.98%	5,607,374
Sep 28, 2026	51.05	53.10	49.12	49.40	49.40	-3.23%	10,319,324
Sep 25, 2026	51.30	51.85	50.25	51.05	51.05	0.49%	4,365,275
Sep 24, 2026	51.85	53.20	49.88	50.80	50.80	-2.40%	7,326,662
Sep 23, 2026	52.50	54.55	51.55	52.05	52.05	-1.42%	9,466,473
Sep 22, 2026	53.50	54.30	49.00	52.80	52.80	2.13%	19,962,812
Sep 21, 2026	46.54	51.70	42.34	51.70	51.70	9.91%	25,428,746
Sep 18, 2026	47.60	48.78	44.10	47.04	47.04	-1.42%	15,381,027
Sep 17, 2026	47.12	50.00	46.18	47.72	47.72	-6.98%	17,185,584
Sep 16, 2026	57.20	57.95	51.30	51.30	51.30	-10.00%	12,206,898
Sep 15, 2026	61.40	64.00	56.05	57.00	57.00	-6.79%	25,042,360
Sep 14, 2026	63.70	64.25	61.15	61.15	61.15	-4.30%	11,663,651
Sep 11, 2026	66.80	67.15	63.15	63.90	63.90	-3.91%	19,605,252
Sep 10, 2026	69.90	71.35	66.45	66.50	66.50	-4.18%	17,243,051
Sep 9, 2026	68.50	75.00	66.00	69.40	69.40	1.76%	48,707,691
Sep 8, 2026	74.60	77.40	67.75	68.20	68.20	-8.52%	51,181,150
Sep 7, 2026	82.25	82.45	71.20	74.55	74.55	-4.85%	91,334,496
Sep 4, 2026	78.35	78.35	75.05	78.35	78.35	9.96%	18,498,827
Sep 3, 2026	71.25	71.25	71.25	71.25	71.25	9.95%	1,301,805
Sep 2, 2026	64.80	64.80	64.80	64.80	64.80	9.92%	686,780