IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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