IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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