IST:ISKPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.29	11.51	11.01	11.11	11.11	-1.59%	12,481,900
Feb 5, 2026	11.27	11.41	11.07	11.29	11.29	0.27%	10,605,770
Feb 4, 2026	11.45	11.49	11.24	11.26	11.26	-1.23%	9,630,800
Feb 3, 2026	11.37	11.60	11.32	11.40	11.40	0.44%	23,757,550
Feb 2, 2026	11.45	11.92	11.35	11.35	11.35	-0.87%	31,827,100
Jan 30, 2026	11.55	11.59	11.34	11.45	11.45	-0.69%	11,663,970
Jan 29, 2026	11.50	12.01	11.34	11.53	11.53	0.52%	19,119,000
Jan 28, 2026	11.83	11.94	11.40	11.47	11.47	-2.71%	13,815,940
Jan 27, 2026	12.05	12.07	11.79	11.79	11.79	-1.75%	16,532,510
Jan 26, 2026	11.95	12.48	11.92	12.00	12.00	0.42%	15,848,810
Jan 23, 2026	12.25	12.32	11.74	11.95	11.95	-1.24%	20,640,280
Jan 22, 2026	11.65	12.70	11.65	12.10	12.10	4.13%	30,809,380
Jan 21, 2026	11.19	11.69	10.94	11.62	11.62	3.94%	16,319,570
Jan 20, 2026	11.22	11.30	11.15	11.18	11.18	-0.18%	11,097,940
Jan 19, 2026	11.17	11.52	11.15	11.20	11.20	0.54%	21,663,230
Jan 16, 2026	11.23	11.30	11.07	11.14	11.14	-	18,125,110
Jan 15, 2026	11.30	11.55	11.14	11.14	11.14	-1.76%	10,922,340
Jan 14, 2026	11.40	11.74	11.25	11.34	11.34	-0.53%	24,985,230
Jan 13, 2026	11.16	11.46	11.13	11.40	11.40	2.06%	14,612,170
Jan 12, 2026	11.36	11.41	11.05	11.17	11.17	-1.85%	20,494,260
Jan 9, 2026	11.49	11.56	11.20	11.38	11.38	-0.61%	10,161,030
Jan 8, 2026	11.49	11.62	11.31	11.45	11.45	-0.43%	23,536,260
Jan 7, 2026	11.86	12.04	11.50	11.50	11.50	-2.87%	20,708,090
Jan 6, 2026	11.35	11.99	11.30	11.84	11.84	4.50%	28,057,070
Jan 5, 2026	11.05	11.70	10.95	11.33	11.33	1.52%	19,752,400
Jan 2, 2026	11.68	11.68	11.11	11.16	11.16	-4.12%	9,771,073
Dec 31, 2025	11.68	11.88	11.10	11.64	11.64	-0.34%	15,879,390
Dec 30, 2025	12.45	12.45	11.50	11.68	11.68	-6.18%	19,400,690
Dec 29, 2025	12.55	12.89	12.33	12.45	12.45	-0.56%	14,699,490
Dec 26, 2025	12.66	12.68	12.30	12.52	12.52	-1.11%	16,531,410
Dec 25, 2025	12.55	12.70	12.53	12.66	12.66	-0.16%	8,728,944
Dec 24, 2025	12.67	12.79	12.51	12.68	12.68	0.40%	9,950,355
Dec 23, 2025	12.49	12.82	12.31	12.63	12.63	0.96%	24,757,210
Dec 22, 2025	12.15	12.91	11.98	12.51	12.51	3.90%	33,974,550
Dec 19, 2025	12.15	12.21	11.80	12.04	12.04	-0.91%	21,624,310
Dec 18, 2025	12.15	12.21	11.92	12.15	12.15	0.41%	20,654,720
Dec 17, 2025	12.10	12.43	12.00	12.10	12.10	0.25%	22,524,350
Dec 16, 2025	12.19	12.37	11.82	12.07	12.07	-1.07%	18,493,530
Dec 15, 2025	12.15	12.50	12.03	12.20	12.20	0.41%	34,299,580
Dec 12, 2025	11.27	12.33	11.14	12.15	12.15	7.05%	71,815,580
Dec 11, 2025	12.13	12.47	11.35	11.35	11.35	-6.43%	18,390,100
Dec 10, 2025	11.73	12.16	11.54	12.13	12.13	3.41%	11,571,380
Dec 9, 2025	11.14	11.79	11.00	11.73	11.73	5.30%	16,248,240
Dec 8, 2025	10.56	11.29	10.35	11.14	11.14	6.60%	17,313,690
Dec 5, 2025	9.68	10.58	9.54	10.45	10.45	8.29%	18,892,250
Dec 4, 2025	9.07	9.66	8.93	9.65	9.65	7.58%	12,371,710
Dec 3, 2025	8.63	8.98	8.63	8.97	8.97	2.40%	2,377,927
Dec 2, 2025	8.72	8.85	8.37	8.76	8.76	0.46%	5,239,673
Dec 1, 2025	8.68	9.00	8.64	8.72	8.72	0.46%	3,517,187
Nov 28, 2025	8.70	8.73	8.39	8.68	8.68	-0.23%	4,748,048