IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.12	42.12	40.46	40.72	40.72	-3.37%	4,853,355
Jan 29, 2026	42.00	42.68	41.84	42.14	42.14	0.57%	5,271,077
Jan 28, 2026	40.32	41.90	40.32	41.90	41.90	3.92%	4,427,836
Jan 27, 2026	41.38	41.38	40.14	40.32	40.32	-0.88%	5,075,959
Jan 26, 2026	39.04	40.68	38.80	40.68	40.68	4.20%	4,583,174
Jan 23, 2026	39.00	40.04	38.80	39.04	39.04	0.46%	3,721,301
Jan 22, 2026	38.20	39.00	38.08	38.86	38.86	1.78%	4,262,512
Jan 21, 2026	37.74	38.48	37.74	38.18	38.18	1.17%	3,299,238
Jan 20, 2026	38.14	38.38	37.66	37.74	37.74	-1.05%	2,969,285
Jan 19, 2026	38.30	38.72	38.12	38.14	38.14	0.32%	2,994,664
Jan 16, 2026	37.80	38.34	37.70	38.02	38.02	0.74%	2,736,854
Jan 15, 2026	37.70	37.88	37.34	37.74	37.74	-	1,786,685
Jan 14, 2026	38.16	38.46	37.74	37.74	37.74	-0.74%	2,427,080
Jan 13, 2026	37.30	38.12	37.30	38.02	38.02	2.09%	2,174,241
Jan 12, 2026	36.74	37.40	36.74	37.24	37.24	1.42%	2,060,418
Jan 9, 2026	37.12	37.32	36.62	36.72	36.72	-0.43%	2,195,939
Jan 8, 2026	36.14	36.92	36.06	36.88	36.88	2.10%	3,021,090
Jan 7, 2026	36.92	37.00	36.06	36.12	36.12	-2.11%	2,618,670
Jan 6, 2026	36.04	37.00	35.94	36.90	36.90	2.84%	2,827,389
Jan 5, 2026	35.62	35.94	35.56	35.88	35.88	0.84%	1,844,012
Jan 2, 2026	35.28	35.62	35.26	35.58	35.58	0.91%	1,490,728
Dec 31, 2025	35.10	35.46	35.08	35.26	35.26	0.46%	1,174,657
Dec 30, 2025	34.96	35.30	34.72	35.10	35.10	0.46%	1,330,682
Dec 29, 2025	35.40	35.46	34.90	34.94	34.94	-1.30%	1,956,110
Dec 26, 2025	35.74	35.78	35.16	35.40	35.40	-0.90%	1,423,768
Dec 25, 2025	35.74	35.92	35.72	35.72	35.72	0.11%	892,267
Dec 24, 2025	35.46	35.84	35.30	35.68	35.68	0.62%	1,566,482
Dec 23, 2025	35.70	35.72	35.40	35.46	35.46	-0.67%	1,189,465
Dec 22, 2025	36.16	36.30	35.50	35.70	35.70	-0.89%	1,728,912
Dec 19, 2025	36.14	36.26	35.98	36.02	36.02	-0.17%	2,181,376
Dec 18, 2025	36.34	36.62	36.08	36.08	36.08	-0.55%	2,127,143
Dec 17, 2025	36.12	36.48	36.06	36.28	36.28	0.44%	2,155,734
Dec 16, 2025	36.40	36.44	35.98	36.12	36.12	-0.77%	1,823,137
Dec 15, 2025	36.20	36.64	36.18	36.40	36.40	0.72%	2,018,849
Dec 12, 2025	36.10	36.86	36.02	36.14	36.14	0.56%	2,896,921
Dec 11, 2025	35.94	36.20	35.78	35.94	35.94	-0.06%	2,263,152
Dec 10, 2025	36.30	36.40	35.78	35.96	35.96	-0.66%	2,394,372
Dec 9, 2025	36.20	36.34	36.00	36.20	36.20	0.33%	1,880,484
Dec 8, 2025	35.80	36.36	35.74	36.08	36.08	1.12%	1,970,757
Dec 5, 2025	35.60	35.86	35.46	35.68	35.68	0.22%	1,638,646
Dec 4, 2025	36.08	36.30	35.56	35.60	35.60	-1.39%	1,747,416
Dec 3, 2025	36.16	36.78	35.88	36.10	36.10	-	2,710,406
Dec 2, 2025	35.92	36.10	35.70	36.10	36.10	0.50%	1,173,375
Dec 1, 2025	35.22	36.06	35.20	35.92	35.92	1.99%	1,712,226
Nov 28, 2025	35.30	35.62	35.10	35.22	35.22	-	1,672,310
Nov 27, 2025	35.32	35.60	35.16	35.22	35.22	0.28%	1,545,870
Nov 26, 2025	35.30	35.30	34.90	35.12	35.12	-0.51%	2,006,568
Nov 25, 2025	35.14	35.30	34.86	35.30	35.30	0.63%	2,584,772
Nov 24, 2025	35.30	35.30	35.02	35.08	35.08	-0.74%	1,575,291
Nov 21, 2025	35.58	35.60	35.06	35.34	35.34	-0.73%	1,814,201