IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	60.55	61.10	59.50	59.75	59.75	1.01%	1,900,015
Jun 12, 2026	59.90	60.80	58.50	59.15	59.15	0.25%	1,590,423
Jun 11, 2026	59.00	61.35	57.50	59.00	59.00	-2.56%	4,191,028
Jun 10, 2026	63.00	63.25	60.55	60.55	60.55	-4.27%	1,979,305
Jun 9, 2026	62.40	64.40	62.05	63.25	63.25	2.60%	4,465,471
Jun 8, 2026	62.80	62.80	61.35	61.65	61.65	-1.83%	3,258,160
Jun 5, 2026	62.10	65.00	61.75	62.80	62.80	1.21%	4,939,725
Jun 4, 2026	61.85	64.95	58.80	62.05	62.05	0.89%	6,724,956
Jun 3, 2026	61.00	63.95	60.10	61.50	61.50	-0.39%	8,158,557
Jun 2, 2026	65.45	67.95	62.55	66.25	61.74	4.41%	13,252,240
Jun 1, 2026	59.05	63.45	57.70	63.45	59.13	9.97%	6,291,416
May 26, 2026	57.90	58.30	57.50	57.70	53.77	-	1,276,427
May 25, 2026	57.50	58.65	57.00	57.70	53.77	1.32%	3,625,629
May 22, 2026	52.50	57.75	52.30	56.95	53.07	8.48%	6,623,987
May 21, 2026	55.55	55.60	52.50	52.50	48.93	-4.89%	2,406,981
May 20, 2026	53.65	55.50	53.15	55.20	51.44	2.89%	3,331,844
May 18, 2026	55.40	55.60	53.00	53.65	50.00	-3.16%	2,800,996
May 15, 2026	55.70	56.45	54.80	55.40	51.63	-0.63%	2,553,608
May 14, 2026	58.35	59.35	55.75	55.75	51.95	-3.46%	3,618,126
May 13, 2026	57.95	58.85	57.20	57.75	53.82	0.17%	3,242,904
May 12, 2026	58.80	59.10	57.20	57.65	53.73	-2.29%	4,174,142
May 11, 2026	58.55	61.90	58.55	59.00	54.98	1.29%	7,259,698
May 8, 2026	56.00	59.25	54.95	58.25	54.28	3.83%	8,019,140
May 7, 2026	53.05	57.35	53.05	56.10	52.28	5.85%	9,167,703
May 6, 2026	53.65	54.50	51.60	53.00	49.39	0.19%	8,721,202
May 5, 2026	51.20	53.30	48.74	52.90	49.30	4.34%	7,754,976
May 4, 2026	48.60	51.85	48.30	50.70	47.25	4.71%	10,834,760
Apr 30, 2026	48.80	49.66	47.86	48.42	45.12	0.29%	12,562,550
Apr 29, 2026	45.00	48.28	44.80	48.28	44.99	9.98%	19,649,560
Apr 28, 2026	45.26	45.44	43.88	43.90	40.91	-3.00%	2,611,084
Apr 27, 2026	44.96	46.00	44.96	45.26	42.18	0.71%	2,185,201
Apr 24, 2026	45.04	45.04	44.42	44.94	41.88	-0.22%	2,593,258
Apr 22, 2026	45.40	45.80	44.68	45.04	41.97	-0.53%	2,055,693
Apr 21, 2026	45.84	46.72	43.58	45.28	42.20	-1.01%	3,949,559
Apr 20, 2026	45.98	46.50	45.22	45.74	42.63	-1.85%	5,593,642
Apr 17, 2026	43.84	46.60	43.84	46.60	43.43	6.64%	4,652,684
Apr 16, 2026	44.32	44.76	43.40	43.70	40.72	-1.04%	4,041,456
Apr 15, 2026	44.00	44.30	43.86	44.16	41.15	0.59%	3,116,869
Apr 14, 2026	44.20	44.86	43.70	43.90	40.91	-	3,405,816
Apr 13, 2026	44.38	44.68	43.64	43.90	40.91	-2.01%	4,190,857
Apr 10, 2026	44.00	45.22	43.80	44.80	41.75	1.82%	5,777,586
Apr 9, 2026	42.66	44.64	42.58	44.00	41.00	3.04%	7,670,419
Apr 8, 2026	43.60	43.70	42.66	42.70	39.79	2.15%	4,542,055
Apr 7, 2026	42.70	42.88	41.68	41.80	38.95	-2.11%	3,089,952
Apr 6, 2026	42.72	43.30	42.64	42.70	39.79	0.71%	5,002,934
Apr 3, 2026	41.70	42.78	41.48	42.40	39.51	1.78%	4,576,103
Apr 2, 2026	41.68	41.76	41.32	41.66	38.82	-1.28%	2,491,780
Apr 1, 2026	42.16	42.42	41.92	42.20	39.33	1.15%	2,706,629
Mar 31, 2026	41.50	42.04	41.36	41.72	38.88	0.29%	3,401,442
Mar 30, 2026	42.56	42.60	41.60	41.60	38.77	-2.12%	2,918,123