IST:ISFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	19.24	19.38	19.16	19.19	19.19	-0.31%	1,157,129
Mar 30, 2026	19.05	19.25	18.24	19.25	19.25	-0.10%	1,704,958
Mar 27, 2026	19.73	20.10	19.12	19.27	19.27	-2.33%	1,554,213
Mar 26, 2026	19.86	20.14	19.58	19.73	19.73	-0.70%	1,588,786
Mar 25, 2026	19.73	19.99	19.55	19.87	19.87	1.17%	1,661,425
Mar 24, 2026	19.80	19.85	19.37	19.64	19.64	-1.01%	1,363,558
Mar 23, 2026	19.67	19.99	18.82	19.84	19.84	-0.10%	2,752,444
Mar 19, 2026	19.59	20.14	19.37	19.86	19.86	1.85%	1,715,014
Mar 18, 2026	19.55	19.83	19.45	19.50	19.50	-0.20%	681,969
Mar 17, 2026	18.88	20.50	18.75	19.54	19.54	3.94%	2,663,462
Mar 16, 2026	19.26	19.50	18.80	18.80	18.80	-2.24%	1,224,819
Mar 13, 2026	19.75	19.75	19.19	19.23	19.23	-2.63%	1,409,721
Mar 12, 2026	19.89	20.00	19.67	19.75	19.75	-1.25%	2,409,713
Mar 11, 2026	20.14	20.16	19.41	20.00	20.00	-0.30%	2,871,329
Mar 10, 2026	19.78	20.18	19.78	20.06	20.06	2.35%	1,614,041
Mar 9, 2026	19.50	19.68	19.04	19.60	19.60	-1.01%	1,162,968
Mar 6, 2026	20.10	20.22	19.59	19.80	19.80	-1.49%	3,063,957
Mar 5, 2026	20.32	20.50	19.90	20.10	20.10	0.10%	2,698,925
Mar 4, 2026	20.70	20.70	20.08	20.08	20.08	-1.38%	1,210,415
Mar 3, 2026	20.44	21.26	20.10	20.36	20.36	-2.68%	2,434,059
Mar 2, 2026	20.02	20.96	20.00	20.92	20.92	-2.06%	2,828,025
Feb 27, 2026	21.32	22.32	21.30	21.36	21.36	-1.02%	2,754,160
Feb 26, 2026	21.18	21.64	21.00	21.58	21.58	1.70%	2,703,025
Feb 25, 2026	21.70	21.84	20.94	21.22	21.22	-2.21%	2,307,028
Feb 24, 2026	21.30	21.70	20.76	21.70	21.70	1.12%	2,387,098
Feb 23, 2026	21.66	21.86	21.20	21.46	21.46	1.42%	2,336,093
Feb 20, 2026	20.18	22.24	19.97	21.16	21.16	4.65%	6,507,818