IST:ISFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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