IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	35.70	35.96	35.48	35.60	35.60	0.45%	1,825,897
Nov 19, 2025	35.20	35.84	35.18	35.44	35.44	1.03%	3,111,115
Nov 18, 2025	35.54	35.82	34.92	35.08	35.08	-1.29%	3,011,170
Nov 17, 2025	35.24	36.26	35.24	35.54	35.54	0.97%	2,782,573
Nov 14, 2025	35.40	35.74	34.98	35.20	35.20	-0.56%	2,717,620
Nov 13, 2025	35.46	35.90	35.30	35.40	35.40	-0.17%	2,659,943
Nov 12, 2025	36.22	36.30	35.30	35.46	35.46	-1.45%	2,983,485
Nov 11, 2025	37.20	37.36	35.34	35.98	35.98	-3.28%	2,426,752
Nov 10, 2025	38.04	38.04	37.14	37.20	37.20	-1.33%	1,679,706
Nov 7, 2025	38.36	38.42	37.48	37.70	37.70	-1.46%	1,812,254
Nov 6, 2025	38.72	38.80	38.20	38.26	38.26	-0.62%	1,520,736
Nov 5, 2025	39.18	39.18	37.90	38.50	38.50	-1.03%	2,001,128
Nov 4, 2025	39.40	39.46	38.56	38.90	38.90	-1.32%	1,505,373
Nov 3, 2025	38.68	39.78	38.68	39.42	39.42	2.02%	3,039,263
Oct 31, 2025	38.42	39.12	38.36	38.64	38.64	0.68%	2,061,055
Oct 30, 2025	38.68	38.96	38.28	38.38	38.38	-0.78%	1,413,825
Oct 28, 2025	38.62	38.84	38.36	38.68	38.68	0.16%	706,631
Oct 27, 2025	38.56	39.12	38.40	38.62	38.62	0.26%	1,717,206
Oct 24, 2025	37.48	38.64	37.34	38.52	38.52	3.66%	2,342,586
Oct 23, 2025	37.08	37.52	36.92	37.16	37.16	0.22%	1,912,884
Oct 22, 2025	37.48	38.14	37.02	37.08	37.08	-0.75%	2,307,755