IST:ISFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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