IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	35.80	36.04	35.46	35.62	35.62	-0.78%	1,111,087
Sep 11, 2025	36.66	37.10	35.76	35.90	35.90	-2.07%	2,481,763
Sep 10, 2025	36.56	36.98	36.30	36.66	36.66	0.60%	1,076,056
Sep 9, 2025	36.38	37.10	36.36	36.44	36.44	0.22%	1,148,128
Sep 8, 2025	37.00	37.18	36.34	36.36	36.36	-3.09%	2,059,120
Sep 5, 2025	38.10	38.14	37.42	37.52	37.52	-1.21%	1,669,011
Sep 4, 2025	37.86	38.30	37.74	37.98	37.98	0.85%	1,624,437
Sep 3, 2025	38.12	38.40	37.48	37.66	37.66	-1.21%	2,002,023
Sep 2, 2025	39.76	40.14	37.78	38.12	38.12	-4.12%	3,025,664
Sep 1, 2025	40.10	40.20	39.72	39.76	39.76	-0.70%	1,741,707
Aug 29, 2025	40.46	40.86	40.00	40.04	40.04	-1.04%	2,705,197
Aug 28, 2025	40.00	40.46	39.76	40.46	40.46	1.30%	2,227,666
Aug 27, 2025	40.60	40.86	39.88	39.94	39.94	-1.58%	2,501,474
Aug 26, 2025	40.36	40.94	40.22	40.58	40.58	0.69%	3,174,654
Aug 25, 2025	40.20	40.66	40.18	40.30	40.30	0.50%	2,676,228
Aug 22, 2025	40.04	40.56	39.86	40.10	40.10	0.15%	2,403,080
Aug 21, 2025	40.12	40.34	39.92	40.04	40.04	0.86%	2,155,773
Aug 20, 2025	39.98	40.26	39.70	39.70	39.70	-0.70%	2,577,750
Aug 19, 2025	40.60	40.80	39.92	39.98	39.98	-1.53%	3,006,119
Aug 18, 2025	39.06	40.74	39.04	40.60	40.60	3.73%	3,331,713
Aug 15, 2025	39.30	39.42	39.00	39.14	39.14	-0.41%	1,024,163
Aug 14, 2025	39.68	39.72	39.00	39.30	39.30	-0.96%	1,105,115
Aug 13, 2025	40.00	40.00	39.50	39.68	39.68	-0.30%	1,571,451
Aug 12, 2025	39.50	40.10	37.56	39.80	39.80	0.76%	2,536,482
Aug 11, 2025	39.70	40.26	39.48	39.50	39.50	-0.50%	1,759,415
Aug 8, 2025	39.22	39.74	39.12	39.70	39.70	1.17%	2,008,910
Aug 7, 2025	39.12	39.24	38.68	39.24	39.24	1.29%	2,042,655
Aug 6, 2025	38.92	39.00	38.58	38.74	38.74	-0.56%	2,325,855
Aug 5, 2025	39.34	39.94	38.96	38.96	38.96	-0.92%	2,299,182
Aug 4, 2025	38.90	39.64	38.70	39.32	39.32	1.08%	1,948,646
Aug 1, 2025	38.08	39.02	38.08	38.90	38.90	1.25%	2,052,099
Jul 31, 2025	38.66	38.66	38.06	38.42	38.42	0.58%	1,450,188
Jul 30, 2025	38.00	38.46	37.98	38.20	38.20	0.53%	859,807
Jul 29, 2025	38.00	38.30	37.80	38.00	38.00	0.05%	1,493,208
Jul 28, 2025	38.84	39.06	37.94	37.98	37.98	-2.21%	1,968,944
Jul 25, 2025	38.24	38.84	38.20	38.84	38.84	1.62%	2,981,102
Jul 24, 2025	37.84	38.38	37.82	38.22	38.22	1.00%	2,346,106
Jul 23, 2025	38.00	38.30	37.70	37.84	37.84	0.05%	2,095,346
Jul 22, 2025	37.80	38.30	37.64	37.82	37.82	0.48%	2,867,707
Jul 21, 2025	36.92	37.64	36.92	37.64	37.64	2.12%	3,431,550
Jul 18, 2025	37.08	37.10	36.68	36.86	36.86	-0.59%	2,628,997
Jul 17, 2025	36.70	37.14	36.62	37.08	37.08	2.04%	3,363,652
Jul 16, 2025	36.06	36.62	35.86	36.34	36.34	0.94%	3,240,475
Jul 14, 2025	36.40	36.86	36.00	36.00	36.00	-0.88%	2,190,889
Jul 11, 2025	36.54	36.90	36.18	36.32	36.32	1.45%	3,153,908
Jul 10, 2025	35.32	36.04	35.30	35.80	35.80	2.17%	3,204,563
Jul 9, 2025	34.66	35.20	34.50	35.04	35.04	1.15%	2,241,837
Jul 8, 2025	35.20	35.40	34.58	34.64	34.64	-1.48%	2,760,382
Jul 7, 2025	35.70	35.70	34.92	35.16	35.16	-2.50%	2,891,227
Jul 4, 2025	36.20	36.32	35.98	36.06	36.06	-	2,233,672