IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	37.66	37.96	37.16	37.36	37.36	-0.85%	2,526,514
Oct 20, 2025	36.18	38.24	36.18	37.68	37.68	4.72%	2,568,318
Oct 17, 2025	36.90	37.04	35.98	35.98	35.98	-3.54%	2,042,267
Oct 16, 2025	37.18	37.82	36.96	37.30	37.30	0.38%	2,021,623
Oct 15, 2025	36.16	37.74	36.14	37.16	37.16	3.34%	3,715,150
Oct 14, 2025	36.50	36.72	35.78	35.96	35.96	-1.48%	2,341,027
Oct 13, 2025	36.70	37.02	36.44	36.50	36.50	-1.46%	1,445,598
Oct 10, 2025	37.46	37.70	36.90	37.04	37.04	-1.23%	2,381,941
Oct 9, 2025	36.72	38.04	36.40	37.50	37.50	3.48%	3,889,294
Oct 8, 2025	37.56	37.70	36.24	36.24	36.24	-4.18%	3,942,732
Oct 7, 2025	38.26	38.40	37.66	37.82	37.82	-1.15%	1,774,112
Oct 6, 2025	38.16	39.08	38.16	38.26	38.26	0.31%	2,044,420
Oct 3, 2025	38.12	38.70	37.84	38.14	38.14	0.47%	1,677,756
Oct 2, 2025	38.40	38.50	37.66	37.96	37.96	-0.89%	1,646,903
Oct 1, 2025	38.38	38.68	37.74	38.30	38.30	-0.21%	2,079,191
Sep 30, 2025	38.14	38.48	37.86	38.38	38.38	1.64%	1,637,137
Sep 29, 2025	38.82	38.90	37.74	37.76	37.76	-2.68%	2,394,322
Sep 26, 2025	40.24	40.28	38.76	38.80	38.80	-3.77%	3,290,668
Sep 25, 2025	38.90	40.36	38.88	40.32	40.32	4.08%	5,319,100
Sep 24, 2025	39.72	39.72	38.70	38.74	38.74	-2.47%	4,458,489
Sep 23, 2025	38.38	40.88	38.08	39.72	39.72	2.85%	13,618,570
Sep 22, 2025	38.50	38.86	38.08	38.62	38.62	3.48%	5,454,069
Sep 19, 2025	37.00	37.80	36.90	37.32	37.32	1.30%	5,946,147
Sep 18, 2025	37.22	37.64	36.82	36.84	36.84	-0.70%	2,833,130
Sep 17, 2025	37.16	37.50	37.04	37.10	37.10	-0.05%	2,993,095
Sep 16, 2025	37.26	37.40	36.80	37.12	37.12	0.32%	3,603,042
Sep 15, 2025	35.62	37.08	35.30	37.00	37.00	3.87%	3,711,957
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