IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	44.16	44.16	43.88	43.92	-	-0.18%	256,981
Apr 9, 2026	42.66	44.64	42.58	44.00	44.00	3.04%	7,670,419
Apr 8, 2026	43.60	43.70	42.66	42.70	42.70	2.15%	4,542,055
Apr 7, 2026	42.70	42.88	41.68	41.80	41.80	-2.11%	3,089,952
Apr 6, 2026	42.72	43.30	42.64	42.70	42.70	0.71%	5,002,934
Apr 3, 2026	41.70	42.78	41.48	42.40	42.40	1.78%	4,576,103
Apr 2, 2026	41.68	41.76	41.32	41.66	41.66	-1.28%	2,402,282
Apr 1, 2026	42.16	42.42	41.92	42.20	42.20	1.15%	2,706,629
Mar 31, 2026	41.50	42.04	41.36	41.72	41.72	0.29%	3,401,442
Mar 30, 2026	42.56	42.60	41.60	41.60	41.60	-2.12%	2,918,123
Mar 27, 2026	41.90	42.84	41.58	42.50	42.50	1.53%	2,608,685
Mar 26, 2026	42.54	42.78	41.82	41.86	41.86	-1.51%	2,009,664
Mar 25, 2026	42.40	43.24	42.38	42.50	42.50	0.71%	3,553,723
Mar 24, 2026	42.90	43.02	42.10	42.20	42.20	-1.77%	2,433,144
Mar 23, 2026	42.10	43.18	41.56	42.96	42.96	1.56%	5,148,660
Mar 19, 2026	42.00	42.54	41.84	42.30	42.30	0.24%	1,169,632
Mar 18, 2026	42.94	43.58	42.06	42.20	42.20	-1.36%	3,131,507
Mar 17, 2026	42.12	43.00	42.12	42.78	42.78	1.71%	2,845,625
Mar 16, 2026	41.86	42.68	41.62	42.06	42.06	0.86%	2,611,142
Mar 13, 2026	42.10	42.10	41.12	41.70	41.70	-0.86%	2,876,480
Mar 12, 2026	42.20	42.88	41.94	42.06	42.06	-0.61%	2,977,734
Mar 11, 2026	42.34	43.10	41.86	42.32	42.32	-0.05%	2,132,659
Mar 10, 2026	42.08	42.70	41.80	42.34	42.34	2.47%	4,002,224
Mar 9, 2026	40.36	41.68	39.78	41.32	41.32	0.78%	3,532,751
Mar 6, 2026	41.82	42.16	40.90	41.00	41.00	-2.38%	2,456,931
Mar 5, 2026	41.90	42.40	41.60	42.00	42.00	1.20%	2,584,825
Mar 4, 2026	41.64	42.24	41.08	41.50	41.50	1.17%	5,352,515
Mar 3, 2026	42.98	43.20	40.80	41.02	41.02	-5.05%	3,965,548
Mar 2, 2026	40.96	43.56	40.96	43.20	43.20	-3.10%	5,088,085
Feb 27, 2026	45.80	46.18	43.98	44.58	44.58	-1.94%	3,207,885
Feb 26, 2026	44.06	45.50	43.98	45.46	45.46	2.80%	2,753,630
Feb 25, 2026	44.54	44.70	43.14	44.22	44.22	-0.63%	3,040,806
Feb 24, 2026	45.50	45.80	44.12	44.50	44.50	-2.20%	3,946,473
Feb 23, 2026	44.42	45.94	44.00	45.50	45.50	3.60%	5,329,849
Feb 20, 2026	44.12	44.48	43.48	43.92	43.92	-0.14%	2,498,211
Feb 19, 2026	44.98	45.18	43.64	43.98	43.98	-2.01%	5,385,775
Feb 18, 2026	45.66	48.22	44.60	44.88	44.88	-1.71%	8,360,342
Feb 17, 2026	46.28	46.28	45.20	45.66	45.66	-1.25%	2,804,303
Feb 16, 2026	46.02	47.02	46.02	46.24	46.24	0.83%	3,546,435
Feb 13, 2026	46.98	47.46	45.50	45.86	45.86	-2.38%	3,765,269
Feb 12, 2026	46.42	47.00	45.74	46.98	46.98	1.29%	3,107,873
Feb 11, 2026	45.64	47.00	45.40	46.38	46.38	1.58%	3,950,973
Feb 10, 2026	45.72	48.00	45.44	45.66	45.66	-0.13%	5,876,883
Feb 9, 2026	44.04	45.94	44.00	45.72	45.72	5.15%	6,569,204
Feb 6, 2026	42.14	43.50	41.94	43.48	43.48	2.79%	5,027,057
Feb 5, 2026	42.72	43.40	41.96	42.30	42.30	-1.03%	3,722,880
Feb 4, 2026	42.22	43.26	42.22	42.74	42.74	1.52%	4,827,462
Feb 3, 2026	40.72	42.50	40.72	42.10	42.10	3.39%	3,849,663
Feb 2, 2026	40.20	40.90	38.82	40.72	40.72	-	5,132,723
Jan 30, 2026	42.12	42.12	40.46	40.72	40.72	-3.37%	4,853,355