IST:ISFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.25	18.36	18.14	18.19	-	-0.22%	181,481
Sep 24, 2026	18.94	18.94	18.00	18.23	18.23	-3.03%	1,190,632
Sep 23, 2026	18.84	18.98	18.73	18.80	18.80	-0.21%	1,769,691
Sep 22, 2026	18.85	19.23	18.66	18.84	18.84	-0.05%	1,113,937
Sep 21, 2026	18.42	19.00	17.69	18.85	18.85	1.89%	2,821,417
Sep 18, 2026	18.55	18.66	17.97	18.50	18.50	0.11%	1,314,453
Sep 17, 2026	17.52	18.57	17.52	18.48	18.48	3.41%	1,868,348
Sep 16, 2026	18.64	18.64	17.45	17.87	17.87	-4.13%	2,404,498
Sep 15, 2026	19.09	19.20	18.64	18.64	18.64	-2.36%	1,322,703
Sep 14, 2026	19.20	19.22	19.08	19.09	19.09	-0.57%	863,348
Sep 11, 2026	19.22	19.44	19.09	19.20	19.20	-0.26%	1,815,719
Sep 10, 2026	19.50	19.58	19.22	19.25	19.25	-1.23%	882,104
Sep 9, 2026	19.56	20.04	19.49	19.49	19.49	-1.42%	2,511,355
Sep 8, 2026	19.38	19.77	19.25	19.77	19.77	2.65%	2,097,408
Sep 7, 2026	19.23	19.38	19.03	19.26	19.26	0.16%	1,348,515
Sep 4, 2026	19.42	19.42	19.05	19.23	19.23	-0.41%	1,180,484
Sep 3, 2026	19.37	19.68	19.31	19.31	19.31	-0.31%	1,029,284
Sep 2, 2026	19.28	19.61	19.06	19.37	19.37	-0.15%	1,652,132
Sep 1, 2026	19.20	19.44	19.20	19.40	19.40	-0.10%	1,339,913
Aug 31, 2026	19.69	19.78	18.91	19.42	19.42	-1.37%	3,555,016
Aug 28, 2026	19.90	19.92	19.69	19.69	19.69	-0.76%	1,126,303
Aug 27, 2026	20.08	20.16	19.75	19.84	19.84	-0.90%	3,112,157
Aug 26, 2026	19.76	20.18	19.73	20.02	20.02	1.52%	3,868,398
Aug 25, 2026	19.99	20.04	19.69	19.72	19.72	-1.25%	1,403,254
Aug 24, 2026	20.02	20.16	19.95	19.97	19.97	0.30%	2,036,306
Aug 21, 2026	19.92	20.06	19.86	19.91	19.91	-0.05%	1,661,313
Aug 20, 2026	20.30	20.30	19.92	19.92	19.92	-1.48%	1,608,007
Aug 19, 2026	20.38	20.50	20.22	20.22	20.22	-0.79%	1,154,668
Aug 18, 2026	20.64	20.72	20.38	20.38	20.38	-1.07%	884,399
Aug 17, 2026	20.74	20.98	20.56	20.60	20.60	-0.39%	1,378,047
Aug 14, 2026	20.74	21.18	20.68	20.68	20.68	-0.10%	1,978,271
Aug 13, 2026	20.74	20.96	20.38	20.70	20.70	-0.19%	2,425,977
Aug 12, 2026	20.02	20.74	19.88	20.74	20.74	3.60%	4,367,875
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