IST:ISKPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.96	10.96	10.40	10.70	-	-6.96%	16,448,570
Feb 27, 2026	11.88	12.06	11.50	11.50	11.50	-3.36%	16,063,980
Feb 26, 2026	11.99	12.27	11.87	11.90	11.90	-0.75%	17,285,870
Feb 25, 2026	12.60	12.79	11.97	11.99	11.99	-5.37%	36,500,620
Feb 24, 2026	12.70	13.59	12.44	12.67	12.67	2.51%	109,527,900
Feb 23, 2026	13.49	14.07	12.32	12.36	12.36	-4.78%	117,396,000
Feb 20, 2026	12.00	12.98	12.00	12.98	12.98	10.00%	34,192,010
Feb 19, 2026	12.11	12.22	11.68	11.80	11.80	-1.99%	21,254,230
Feb 18, 2026	12.23	12.28	11.96	12.04	12.04	-1.55%	15,279,350
Feb 17, 2026	12.01	12.42	11.98	12.23	12.23	1.92%	27,777,530
Feb 16, 2026	12.55	12.60	11.98	12.00	12.00	-3.15%	17,061,910
Feb 13, 2026	12.01	12.65	11.93	12.39	12.39	3.25%	27,810,880
Feb 12, 2026	12.05	12.51	11.92	12.00	12.00	-0.25%	21,327,900
Feb 11, 2026	11.51	12.42	11.36	12.03	12.03	4.61%	24,402,410
Feb 10, 2026	11.22	12.05	11.22	11.50	11.50	2.50%	38,566,250
Feb 9, 2026	11.30	11.38	11.11	11.22	11.22	0.99%	10,924,320
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