IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	53.75	54.25	52.70	53.60	53.60	-0.28%	900,789
Aug 24, 2026	53.80	54.35	53.55	53.75	53.75	0.75%	1,124,033
Aug 21, 2026	53.00	54.90	53.00	53.35	53.35	1.23%	1,601,029
Aug 20, 2026	53.45	54.40	52.65	52.70	52.70	-1.22%	1,511,476
Aug 19, 2026	51.90	53.65	51.40	53.35	53.35	2.79%	2,454,832
Aug 18, 2026	52.95	52.95	51.30	51.90	51.90	-1.24%	1,689,319
Aug 17, 2026	51.20	52.90	50.80	52.55	52.55	2.84%	2,331,833
Aug 14, 2026	50.70	51.90	50.50	51.10	51.10	0.39%	1,551,264
Aug 13, 2026	50.95	51.35	49.94	50.90	50.90	1.09%	2,158,543
Aug 12, 2026	50.50	50.60	49.74	50.35	50.35	-0.30%	1,819,385
Aug 11, 2026	51.10	51.50	50.25	50.50	50.50	-1.17%	1,160,455
Aug 10, 2026	52.75	53.20	51.00	51.10	51.10	-3.13%	1,973,351
Aug 7, 2026	53.95	55.75	52.60	52.75	52.75	-1.31%	3,432,384
Aug 6, 2026	54.10	54.55	52.60	53.45	53.45	-0.09%	1,523,629
Aug 5, 2026	53.70	53.90	51.15	53.50	53.50	-0.37%	1,514,291
Aug 4, 2026	53.20	54.00	52.90	53.70	53.70	0.94%	1,091,845
Aug 3, 2026	55.45	56.00	52.90	53.20	53.20	-1.02%	952,471
Jul 31, 2026	55.05	55.05	52.75	53.75	53.75	-1.29%	1,135,527
Jul 30, 2026	53.35	55.00	52.40	54.45	54.45	4.01%	2,008,869
Jul 29, 2026	53.35	56.00	52.10	52.35	52.35	-1.78%	1,317,580
Jul 28, 2026	53.75	54.30	53.05	53.30	53.30	-0.74%	1,007,150
Jul 27, 2026	56.50	56.90	53.70	53.70	53.70	-3.33%	1,306,602
Jul 24, 2026	56.65	57.00	54.65	55.55	55.55	-1.94%	1,489,998
Jul 23, 2026	55.45	59.50	55.45	56.65	56.65	2.35%	3,216,771
Jul 22, 2026	57.00	57.35	55.35	55.35	55.35	-2.89%	1,510,803
Jul 21, 2026	58.00	58.80	56.70	57.00	57.00	-0.70%	1,622,349
Jul 20, 2026	56.05	58.30	56.00	57.40	57.40	1.23%	1,810,308
Jul 17, 2026	58.30	58.30	55.80	56.70	56.70	-2.24%	1,105,187
Jul 16, 2026	55.70	58.00	55.55	58.00	58.00	4.32%	1,703,044
Jul 14, 2026	54.90	56.15	54.40	55.60	55.60	1.28%	1,229,019
Jul 13, 2026	55.80	55.80	54.20	54.90	54.90	-2.40%	1,071,240
Jul 10, 2026	54.00	56.25	53.60	56.25	56.25	4.17%	718,572
Jul 9, 2026	54.35	54.65	52.65	54.00	54.00	0.56%	622,352
Jul 8, 2026	55.90	55.95	53.70	53.70	53.70	-3.24%	1,267,987
Jul 7, 2026	56.50	56.90	55.50	55.50	55.50	-2.20%	982,708
Jul 6, 2026	56.20	58.30	55.90	56.75	56.75	0.98%	1,761,190
Jul 3, 2026	56.30	56.70	55.90	56.20	56.20	0.36%	763,911
Jul 2, 2026	56.90	56.90	55.70	56.00	56.00	-0.53%	797,147
Jul 1, 2026	56.25	57.40	55.65	56.30	56.30	0.09%	1,081,918
Jun 30, 2026	58.50	58.60	55.60	56.25	56.25	-2.51%	1,873,395
Jun 29, 2026	59.70	60.45	57.40	57.70	57.70	-2.78%	1,900,811
Jun 26, 2026	58.70	60.45	57.70	59.35	59.35	1.02%	1,819,360
Jun 25, 2026	60.00	60.85	58.30	58.75	58.75	-1.92%	1,242,955
Jun 24, 2026	61.10	61.90	59.50	59.90	59.90	-1.96%	1,045,220
Jun 23, 2026	63.25	63.25	60.65	61.10	61.10	-3.40%	1,018,250
Jun 22, 2026	62.20	64.15	62.20	63.25	63.25	1.77%	1,852,961
Jun 19, 2026	60.85	62.15	59.50	62.15	62.15	2.14%	2,189,332
Jun 18, 2026	58.35	60.90	58.35	60.85	60.85	4.73%	2,374,939
Jun 17, 2026	60.00	60.30	57.35	58.10	58.10	-2.35%	2,931,571
Jun 16, 2026	60.00	60.55	59.30	59.50	59.50	-0.42%	1,748,415