IST:ISFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	20.00	20.10	19.65	20.02	20.02	0.10%	1,456,161
Aug 10, 2026	20.10	20.20	19.85	20.00	20.00	-0.50%	1,426,456
Aug 7, 2026	20.12	20.24	19.98	20.10	20.10	0.30%	1,367,674
Aug 6, 2026	19.95	20.28	19.95	20.04	20.04	0.20%	1,178,844
Aug 5, 2026	20.06	20.16	19.66	20.00	20.00	0.15%	2,550,222
Aug 4, 2026	19.92	20.20	19.84	19.97	19.97	0.15%	1,820,526
Aug 3, 2026	20.38	20.38	19.74	19.94	19.94	0.05%	2,243,442
Jul 31, 2026	19.87	20.32	19.50	19.93	19.93	1.17%	1,839,453
Jul 30, 2026	19.51	19.85	19.35	19.70	19.70	0.97%	2,562,448
Jul 29, 2026	20.08	20.12	19.37	19.51	19.51	1.67%	4,750,568
Jul 28, 2026	19.20	19.39	19.04	19.19	19.19	-0.31%	2,022,016
Jul 27, 2026	19.70	19.70	19.10	19.25	19.25	-0.98%	1,444,559
Jul 24, 2026	19.52	19.59	19.10	19.44	19.44	0.15%	2,591,160
Jul 23, 2026	19.43	19.58	19.36	19.41	19.41	-0.05%	1,358,898
Jul 22, 2026	19.63	19.63	19.36	19.42	19.42	-0.61%	1,500,206
Jul 21, 2026	19.66	19.71	19.28	19.54	19.54	-0.56%	1,838,761
Jul 20, 2026	19.85	19.85	19.56	19.65	19.65	-	932,365
Jul 17, 2026	19.75	19.99	19.54	19.65	19.65	-0.76%	902,357
Jul 16, 2026	19.51	19.91	19.48	19.80	19.80	1.49%	1,269,808
Jul 14, 2026	19.36	19.62	19.25	19.51	19.51	0.72%	708,410
Jul 13, 2026	19.28	19.46	19.27	19.37	19.37	-0.41%	445,487
Jul 10, 2026	19.35	19.55	19.35	19.45	19.45	0.26%	664,135
Jul 9, 2026	19.50	19.50	19.13	19.40	19.40	-	1,882,983
Jul 8, 2026	19.53	19.57	19.28	19.40	19.40	-0.67%	2,038,070
Jul 7, 2026	19.79	19.79	19.53	19.53	19.53	-0.56%	754,054
Jul 6, 2026	19.50	19.80	19.49	19.64	19.64	0.05%	1,478,638
Jul 3, 2026	19.73	19.73	19.36	19.63	19.63	-0.15%	900,965
Jul 2, 2026	19.70	19.79	19.66	19.66	19.66	0.05%	574,440
Jul 1, 2026	19.85	19.89	19.65	19.65	19.65	-1.26%	1,131,878
Jun 30, 2026	19.96	20.06	19.50	19.90	19.90	-	1,195,608
Jun 29, 2026	20.58	20.72	19.90	19.90	19.90	-1.29%	2,392,596
Jun 26, 2026	20.10	20.30	20.10	20.16	20.16	-0.10%	905,014
Jun 25, 2026	20.38	20.62	20.18	20.18	20.18	-0.10%	2,268,588
Jun 24, 2026	20.44	20.48	20.10	20.20	20.20	-0.98%	1,279,533
Jun 23, 2026	20.50	20.60	20.24	20.40	20.40	-1.26%	936,929
Jun 22, 2026	20.98	21.20	20.60	20.66	20.66	-0.48%	1,560,117
Jun 19, 2026	20.40	20.76	20.18	20.76	20.76	1.57%	2,009,627
Jun 18, 2026	20.22	20.50	20.14	20.44	20.44	1.59%	1,139,979
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