IST:ISGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	24.18	24.20	23.40	23.40	23.40	-3.23%	1,251,862
Feb 4, 2026	24.10	24.50	24.10	24.18	24.18	0.58%	2,318,600
Feb 3, 2026	24.06	24.48	23.82	24.04	24.04	0.59%	1,884,890
Feb 2, 2026	23.42	23.92	22.84	23.90	23.90	-0.83%	3,527,144
Jan 30, 2026	24.60	24.60	23.94	24.10	24.10	-1.55%	2,237,855
Jan 29, 2026	23.42	24.48	23.36	24.48	24.48	4.53%	3,747,922
Jan 28, 2026	23.36	23.54	23.20	23.42	23.42	0.26%	2,992,109
Jan 27, 2026	23.52	23.58	23.04	23.36	23.36	-0.17%	2,001,994
Jan 26, 2026	23.16	23.44	23.02	23.40	23.40	1.12%	2,670,303
Jan 23, 2026	23.18	23.60	23.02	23.14	23.14	0.26%	2,343,797
Jan 22, 2026	22.28	24.50	22.14	23.08	23.08	3.59%	5,351,147
Jan 21, 2026	22.70	22.92	22.20	22.28	22.28	-1.85%	2,264,135
Jan 20, 2026	22.60	22.74	22.12	22.70	22.70	0.44%	2,699,227
Jan 19, 2026	22.70	22.98	22.54	22.60	22.60	-	2,587,182
Jan 16, 2026	22.78	22.92	22.40	22.60	22.60	-0.88%	8,436,354
Jan 15, 2026	22.48	23.12	22.26	22.80	22.80	0.80%	5,855,220
Jan 14, 2026	22.54	23.06	22.28	22.62	22.62	-	2,935,819
Jan 13, 2026	21.54	23.30	21.30	22.62	22.62	5.01%	8,739,909
Jan 12, 2026	21.54	21.82	21.44	21.54	21.54	0.47%	2,866,579
Jan 9, 2026	21.76	21.76	21.18	21.44	21.44	0.37%	2,721,343
Jan 8, 2026	21.70	21.70	21.22	21.36	21.36	-1.57%	2,276,216
Jan 7, 2026	21.60	21.70	21.20	21.70	21.70	0.65%	1,580,011
Jan 6, 2026	21.36	22.00	21.20	21.56	21.56	0.94%	2,965,505
Jan 5, 2026	21.48	21.88	21.30	21.36	21.36	-0.56%	2,111,486
Jan 2, 2026	21.00	21.48	20.82	21.48	21.48	2.29%	2,296,260
Dec 31, 2025	21.04	21.64	20.96	21.00	21.00	-0.19%	2,069,208
Dec 30, 2025	21.00	21.04	20.60	21.04	21.04	-	1,551,533
Dec 29, 2025	21.04	21.24	20.50	21.04	21.04	-	1,509,745
Dec 26, 2025	20.80	21.28	20.72	21.04	21.04	0.67%	1,548,909
Dec 25, 2025	21.30	21.36	20.78	20.90	20.90	-1.32%	1,303,057
Dec 24, 2025	21.10	21.32	20.88	21.18	21.18	-0.19%	1,637,244
Dec 23, 2025	21.58	21.66	20.52	21.22	21.22	-1.67%	7,070,661
Dec 22, 2025	21.60	21.66	20.88	21.58	21.58	-	2,982,952
Dec 19, 2025	21.52	21.62	21.28	21.58	21.58	0.37%	2,572,611
Dec 18, 2025	21.22	21.62	21.02	21.50	21.50	1.32%	2,386,156
Dec 17, 2025	21.02	21.32	20.16	21.22	21.22	0.86%	2,776,607
Dec 16, 2025	20.76	21.20	20.70	21.04	21.04	1.25%	3,431,553
Dec 15, 2025	20.76	21.02	20.30	20.78	20.78	0.10%	3,999,718
Dec 12, 2025	20.48	20.76	20.36	20.76	20.76	1.67%	2,108,464
Dec 11, 2025	20.48	20.58	20.16	20.42	20.42	1.19%	3,161,695
Dec 10, 2025	20.12	20.48	20.04	20.18	20.18	0.40%	2,827,684
Dec 9, 2025	19.89	20.24	19.84	20.10	20.10	1.16%	3,061,612
Dec 8, 2025	19.60	20.00	19.47	19.87	19.87	1.90%	4,478,150
Dec 5, 2025	19.41	19.66	19.18	19.50	19.50	0.78%	3,414,153
Dec 4, 2025	19.46	19.60	19.30	19.35	19.35	-0.82%	6,330,553
Dec 3, 2025	19.25	19.63	19.16	19.51	19.51	1.56%	6,900,923
Dec 2, 2025	19.38	19.44	19.21	19.21	19.21	-0.72%	2,021,434
Dec 1, 2025	19.02	19.38	19.02	19.35	19.35	1.74%	3,386,539
Nov 28, 2025	19.02	19.09	18.93	19.02	19.02	-	4,402,240
Nov 27, 2025	19.19	19.19	19.02	19.02	19.02	0.21%	3,869,986