IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	52.50	57.75	52.30	56.95	56.95	8.48%	6,623,987
May 21, 2026	55.55	55.60	52.50	52.50	52.50	-4.89%	2,406,981
May 20, 2026	53.65	55.50	53.15	55.20	55.20	2.89%	3,331,844
May 18, 2026	55.40	55.60	53.00	53.65	53.65	-3.16%	2,800,996
May 15, 2026	55.70	56.45	54.80	55.40	55.40	-0.63%	2,553,608
May 14, 2026	58.35	59.35	55.75	55.75	55.75	-3.46%	3,618,126
May 13, 2026	57.95	58.85	57.20	57.75	57.75	0.17%	3,242,904
May 12, 2026	58.80	59.10	57.20	57.65	57.65	-2.29%	4,174,142
May 11, 2026	58.55	61.90	58.55	59.00	59.00	1.29%	7,259,698
May 8, 2026	56.00	59.25	54.95	58.25	58.25	3.83%	8,019,140
May 7, 2026	53.05	57.35	53.05	56.10	56.10	5.85%	9,167,703
May 6, 2026	53.65	54.50	51.60	53.00	53.00	0.19%	8,721,202
May 5, 2026	51.20	53.30	48.74	52.90	52.90	4.34%	7,754,976
May 4, 2026	48.60	51.85	48.30	50.70	50.70	4.71%	10,834,760
Apr 30, 2026	48.80	49.66	47.86	48.42	48.42	0.29%	12,562,550
Apr 29, 2026	45.00	48.28	44.80	48.28	48.28	9.98%	19,649,560
Apr 28, 2026	45.26	45.44	43.88	43.90	43.90	-3.00%	2,611,084
Apr 27, 2026	44.96	46.00	44.96	45.26	45.26	0.71%	2,185,201
Apr 24, 2026	45.04	45.04	44.42	44.94	44.94	-0.22%	2,593,258
Apr 22, 2026	45.40	45.80	44.68	45.04	45.04	-0.53%	2,055,693
Apr 21, 2026	45.84	46.72	43.58	45.28	45.28	-1.01%	3,949,559
Apr 20, 2026	45.98	46.50	45.22	45.74	45.74	-1.85%	5,593,642
Apr 17, 2026	43.84	46.60	43.84	46.60	46.60	6.64%	4,652,684
Apr 16, 2026	44.32	44.76	43.40	43.70	43.70	-1.04%	4,041,456
Apr 15, 2026	44.00	44.30	43.86	44.16	44.16	0.59%	3,116,869
Apr 14, 2026	44.20	44.86	43.70	43.90	43.90	-	3,405,816
Apr 13, 2026	44.38	44.68	43.64	43.90	43.90	-2.01%	4,190,857
Apr 10, 2026	44.00	45.22	43.80	44.80	44.80	1.82%	5,777,586
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%	2,491,780
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