IST:ISFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	16.31	16.43	16.01	16.06	16.06	-1.35%	641,409
Nov 9, 2026	16.34	16.58	16.19	16.28	16.28	-0.31%	1,690,232
Nov 6, 2026	16.08	16.39	15.94	16.33	16.33	0.80%	935,329
Nov 5, 2026	16.31	16.45	15.90	16.20	16.20	1.50%	1,406,794
Nov 4, 2026	15.40	16.83	15.40	15.96	15.96	4.31%	2,075,385
Nov 3, 2026	15.15	15.59	15.15	15.30	15.30	-0.97%	820,762
Nov 2, 2026	15.18	15.65	15.03	15.45	15.45	0.52%	1,149,746
Oct 30, 2026	15.81	15.81	15.08	15.37	15.37	-2.97%	1,953,172
Oct 28, 2026	16.00	16.34	15.00	15.84	15.84	-	2,593,284
Oct 27, 2026	14.15	15.84	13.74	15.84	15.84	10.00%	6,730,573
Oct 26, 2026	14.59	14.80	14.01	14.40	14.40	-0.96%	2,261,517
Oct 23, 2026	14.76	14.80	13.84	14.54	14.54	-1.56%	4,633,343
Oct 22, 2026	15.21	15.50	14.77	14.77	14.77	-2.89%	1,529,346
Oct 21, 2026	15.15	15.92	14.96	15.21	15.21	0.53%	4,867,688
Oct 20, 2026	15.11	15.22	14.88	15.13	15.13	0.13%	1,601,678
Oct 19, 2026	15.90	15.90	15.11	15.11	15.11	-4.37%	1,059,260
Oct 16, 2026	15.61	15.87	15.30	15.80	15.80	-0.25%	803,819
Oct 15, 2026	16.16	16.16	15.64	15.84	15.84	-1.00%	1,713,792
Oct 14, 2026	16.58	16.64	16.00	16.00	16.00	-3.09%	1,249,971
Oct 13, 2026	16.71	16.84	16.51	16.51	16.51	-1.55%	531,937
Oct 12, 2026	16.75	16.89	16.54	16.77	16.77	0.36%	1,274,205
Oct 9, 2026	16.67	16.95	16.60	16.71	16.71	0.60%	1,370,039
Oct 8, 2026	16.80	16.80	16.51	16.61	16.61	-0.78%	824,649
Oct 7, 2026	17.08	17.12	16.72	16.74	16.74	-1.93%	1,157,107
Oct 6, 2026	17.27	17.37	17.05	17.07	17.07	-1.10%	856,879
Oct 5, 2026	17.33	17.58	17.21	17.26	17.26	-0.23%	1,053,735
Oct 2, 2026	17.40	17.50	17.12	17.30	17.30	-0.57%	1,577,629
Oct 1, 2026	17.45	17.83	17.40	17.40	17.40	-1.42%	1,408,597
Sep 30, 2026	17.70	17.78	17.20	17.65	17.65	-0.73%	1,145,755
Sep 29, 2026	17.87	18.12	17.60	17.78	17.78	-0.39%	1,692,096
Sep 28, 2026	17.84	17.85	17.10	17.85	17.85	-0.83%	1,881,676
Sep 25, 2026	18.25	18.37	18.00	18.00	18.00	-1.26%	1,363,812
Sep 24, 2026	18.94	18.94	18.00	18.23	18.23	-3.03%	1,387,250
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