IST:ISFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.12	20.38	19.98	20.12	20.12	-0.20%	1,536,228
Jun 16, 2026	20.22	20.30	19.92	20.16	20.16	-	1,098,491
Jun 15, 2026	20.02	20.42	19.86	20.16	20.16	2.34%	1,386,007
Jun 12, 2026	19.45	19.90	19.39	19.70	19.70	1.91%	1,792,651
Jun 11, 2026	19.30	19.44	19.00	19.33	19.33	0.05%	1,907,162
Jun 10, 2026	19.50	19.60	19.12	19.32	19.32	-1.28%	2,546,693
Jun 9, 2026	19.52	19.89	19.49	19.57	19.57	0.36%	1,525,926
Jun 8, 2026	19.61	19.84	19.27	19.50	19.50	-0.56%	1,874,943
Jun 5, 2026	19.60	19.73	19.43	19.61	19.61	-0.20%	1,188,832
Jun 4, 2026	19.86	19.99	19.48	19.65	19.65	-0.35%	1,885,959
Jun 3, 2026	20.10	20.40	19.72	19.72	19.72	-2.18%	2,768,174
Jun 2, 2026	19.89	20.42	19.78	20.16	20.16	1.66%	4,904,304
Jun 1, 2026	19.80	20.12	19.71	19.83	19.83	0.15%	3,266,078
May 26, 2026	19.91	19.99	19.64	19.80	19.80	-0.35%	1,058,042
May 25, 2026	19.24	20.12	19.19	19.87	19.87	3.27%	2,128,990
May 22, 2026	18.00	19.25	17.95	19.24	19.24	2.89%	5,087,395
May 21, 2026	20.08	20.08	18.70	18.70	18.70	-6.50%	1,622,436
May 20, 2026	20.44	20.60	19.98	20.00	20.00	-2.25%	3,167,079
May 18, 2026	20.42	20.80	19.98	20.46	20.46	-	3,315,444
May 15, 2026	20.34	20.46	19.98	20.46	20.46	-	1,585,331
May 14, 2026	20.52	20.52	20.08	20.46	20.46	-	4,849,815
May 13, 2026	20.64	20.66	19.78	20.46	20.46	-0.87%	8,339,329
May 12, 2026	20.66	20.76	20.22	20.64	20.64	-0.10%	4,257,172
May 11, 2026	20.18	20.72	20.16	20.66	20.66	2.38%	2,689,516
May 8, 2026	20.50	20.52	20.12	20.18	20.18	-1.56%	2,423,855
May 7, 2026	20.76	20.76	19.99	20.50	20.50	0.39%	3,886,816
May 6, 2026	20.20	20.52	19.95	20.42	20.42	1.19%	3,798,451
May 5, 2026	19.97	20.18	19.74	20.18	20.18	1.05%	1,603,428
May 4, 2026	20.00	20.10	19.48	19.97	19.97	-0.15%	2,209,172
Apr 30, 2026	19.92	20.06	19.46	20.00	20.00	0.50%	2,512,270
Apr 29, 2026	20.50	20.52	19.48	19.90	19.90	-3.49%	5,370,090
Apr 28, 2026	20.68	20.78	20.00	20.62	20.62	-0.29%	1,870,592
Apr 27, 2026	20.80	21.00	20.60	20.68	20.68	-0.58%	2,084,037
Apr 24, 2026	20.72	20.80	20.42	20.80	20.80	0.78%	1,198,533
Apr 22, 2026	20.86	20.98	20.48	20.64	20.64	-1.24%	1,663,482
Apr 21, 2026	21.04	21.08	20.54	20.90	20.90	-	2,339,972
Apr 20, 2026	21.08	21.08	20.60	20.90	20.90	-0.48%	2,375,306
Apr 17, 2026	20.56	21.04	20.26	21.00	21.00	2.54%	4,160,934
Apr 16, 2026	20.44	20.60	20.28	20.48	20.48	0.39%	1,973,234
Apr 15, 2026	20.30	20.56	20.14	20.40	20.40	0.49%	2,237,435
Apr 14, 2026	20.10	20.50	19.90	20.30	20.30	1.20%	2,873,070
Apr 13, 2026	19.92	20.06	19.55	20.06	20.06	-	1,980,071
Apr 10, 2026	19.74	20.16	19.72	20.06	20.06	1.98%	3,115,531
Apr 9, 2026	19.73	20.22	19.50	19.67	19.67	-0.30%	1,861,216
Apr 8, 2026	20.00	20.44	19.73	19.73	19.73	1.44%	5,001,922
Apr 7, 2026	19.68	19.75	18.74	19.45	19.45	-1.17%	3,691,773
Apr 6, 2026	19.76	19.86	19.64	19.68	19.68	0.41%	1,290,003
Apr 3, 2026	19.79	20.08	19.60	19.60	19.60	-0.91%	2,638,847
Apr 2, 2026	19.76	19.82	19.41	19.78	19.78	-0.05%	1,373,547
Apr 1, 2026	19.42	19.94	19.42	19.79	19.79	3.13%	1,274,202