IST:ISFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	20.18	20.68	20.10	20.28	20.28	1.40%	2,350,627
Feb 6, 2026	19.95	20.20	19.53	20.00	20.00	-	2,750,211
Feb 5, 2026	20.74	20.74	20.00	20.00	20.00	-3.10%	2,277,436
Feb 4, 2026	21.16	21.32	20.64	20.64	20.64	-2.18%	2,510,874
Feb 3, 2026	21.34	21.72	20.84	21.10	21.10	-2.22%	3,075,874
Feb 2, 2026	20.96	22.00	20.64	21.58	21.58	-	3,674,430
Jan 30, 2026	21.44	21.96	21.24	21.58	21.58	1.51%	6,137,227
Jan 29, 2026	21.00	21.62	20.20	21.26	21.26	8.14%	12,800,620
Jan 28, 2026	19.43	19.85	19.31	19.66	19.66	1.18%	2,824,104
Jan 27, 2026	19.65	19.65	19.17	19.43	19.43	-	1,714,782
Jan 26, 2026	19.11	19.55	19.07	19.43	19.43	1.67%	2,240,152
Jan 23, 2026	19.10	19.39	19.01	19.11	19.11	0.16%	2,719,390
Jan 22, 2026	18.77	19.19	18.71	19.08	19.08	1.65%	1,662,422
Jan 21, 2026	18.98	18.98	18.66	18.77	18.77	-0.42%	1,200,732
Jan 20, 2026	18.78	19.10	18.52	18.85	18.85	0.27%	2,706,983
Jan 19, 2026	18.41	18.82	18.39	18.80	18.80	2.29%	2,961,549
Jan 16, 2026	18.12	18.93	18.10	18.38	18.38	1.60%	2,948,352
Jan 15, 2026	17.77	18.18	17.75	18.09	18.09	1.80%	1,471,159
Jan 14, 2026	18.14	18.20	17.77	17.77	17.77	-2.04%	1,333,594
Jan 13, 2026	17.84	18.22	17.72	18.14	18.14	1.34%	1,775,264
Jan 12, 2026	17.91	18.06	17.71	17.90	17.90	-0.06%	1,358,005
Jan 9, 2026	17.39	18.06	17.39	17.91	17.91	2.17%	2,755,914
Jan 8, 2026	17.30	17.73	17.15	17.53	17.53	1.33%	2,698,748
Jan 7, 2026	17.30	17.39	16.96	17.30	17.30	-	2,426,535
Jan 6, 2026	16.86	17.31	16.77	17.30	17.30	2.67%	3,580,741
Jan 5, 2026	17.37	17.43	16.82	16.85	16.85	-2.77%	2,774,361
Jan 2, 2026	16.35	17.37	16.35	17.33	17.33	5.99%	4,800,499
Dec 31, 2025	16.74	16.80	16.35	16.35	16.35	-2.04%	7,410,235
Dec 30, 2025	18.48	18.54	16.69	16.69	16.69	-9.69%	7,428,210
Dec 29, 2025	18.80	19.00	18.48	18.48	18.48	-1.70%	4,840,182
Dec 26, 2025	19.04	19.09	18.10	18.80	18.80	-1.16%	3,775,611
Dec 25, 2025	19.26	19.35	19.02	19.02	19.02	-1.30%	606,648
Dec 24, 2025	19.60	19.64	19.08	19.27	19.27	-1.43%	1,355,698
Dec 23, 2025	19.69	19.70	19.25	19.55	19.55	-0.05%	1,578,172
Dec 22, 2025	19.75	19.77	19.31	19.56	19.56	-0.20%	2,068,398
Dec 19, 2025	19.13	19.76	18.93	19.60	19.60	3.05%	2,864,124
Dec 18, 2025	19.07	19.20	19.02	19.02	19.02	-0.21%	840,882
Dec 17, 2025	19.09	19.17	18.99	19.06	19.06	-0.21%	1,618,582
Dec 16, 2025	18.98	19.11	18.84	19.10	19.10	0.42%	1,728,526
Dec 15, 2025	19.11	19.21	19.02	19.02	19.02	-0.16%	3,853,633
Dec 12, 2025	19.10	19.24	18.98	19.05	19.05	-0.26%	1,416,142
Dec 11, 2025	18.82	19.20	18.82	19.10	19.10	1.06%	1,824,025
Dec 10, 2025	19.05	19.30	18.87	18.90	18.90	-0.74%	1,765,839
Dec 9, 2025	19.13	19.15	18.94	19.04	19.04	0.16%	1,002,129
Dec 8, 2025	19.07	19.34	19.00	19.01	19.01	-0.21%	1,432,727
Dec 5, 2025	19.05	19.15	18.88	19.05	19.05	-	1,409,674
Dec 4, 2025	19.14	19.35	18.81	19.05	19.05	-0.78%	5,441,025
Dec 3, 2025	19.21	19.53	19.14	19.20	19.20	-0.26%	1,204,818
Dec 2, 2025	19.25	19.39	19.00	19.25	19.25	-	1,570,389
Dec 1, 2025	19.05	19.35	18.93	19.25	19.25	1.32%	1,142,985