IST:ISKPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.23	17.70	16.87	17.56	17.56	2.03%	32,954,660
Apr 16, 2026	17.44	17.62	17.21	17.21	17.21	-1.26%	22,566,080
Apr 15, 2026	17.38	17.55	16.92	17.43	17.43	0.29%	40,800,660
Apr 14, 2026	17.12	18.10	16.87	17.38	17.38	1.52%	46,541,000
Apr 13, 2026	16.10	17.28	16.10	17.12	17.12	3.88%	35,341,500
Apr 10, 2026	15.96	16.71	15.75	16.48	16.48	3.00%	39,897,680
Apr 9, 2026	16.09	16.26	15.74	16.00	16.00	-0.68%	29,643,390
Apr 8, 2026	16.96	17.13	16.11	16.11	16.11	-2.66%	40,280,140
Apr 7, 2026	17.00	17.90	16.55	16.55	16.55	-1.08%	71,386,580
Apr 6, 2026	17.09	17.19	16.54	16.73	16.73	-2.11%	34,182,110
Apr 3, 2026	16.35	17.40	16.09	17.09	17.09	3.89%	75,008,360
Apr 2, 2026	16.14	16.52	15.63	16.45	16.45	0.24%	84,027,960
Apr 1, 2026	17.09	17.54	15.69	16.41	16.41	-3.30%	102,336,600
Mar 31, 2026	16.15	17.64	15.36	16.97	16.97	5.67%	240,654,700
Mar 30, 2026	14.62	16.06	14.62	16.06	16.06	10.00%	96,070,260
Mar 27, 2026	14.63	15.23	14.19	14.60	14.60	0.90%	91,240,070
Mar 26, 2026	14.80	15.12	14.17	14.47	14.47	-1.83%	45,447,130
Mar 25, 2026	15.36	15.43	14.31	14.74	14.74	-0.74%	96,715,590
Mar 24, 2026	13.58	14.85	13.55	14.85	14.85	10.00%	80,280,300
Mar 23, 2026	13.30	13.81	13.00	13.50	13.50	2.51%	94,538,030
Mar 19, 2026	12.00	13.17	11.94	13.17	13.17	9.93%	53,384,850
Mar 18, 2026	11.93	12.48	11.34	11.98	11.98	3.28%	228,132,300
Mar 17, 2026	10.80	11.82	10.40	11.60	11.60	7.91%	135,912,300
Mar 16, 2026	10.86	11.14	10.65	10.75	10.75	-1.01%	17,405,450
Mar 13, 2026	11.09	11.22	10.74	10.86	10.86	-2.95%	17,306,050
Mar 12, 2026	11.38	11.50	11.15	11.19	11.19	-1.76%	18,977,020
Mar 11, 2026	11.40	11.90	11.16	11.39	11.39	-0.52%	24,381,430
Mar 10, 2026	11.43	11.50	11.00	11.45	11.45	2.14%	20,224,780
Mar 9, 2026	11.05	11.39	10.69	11.21	11.21	0.45%	24,919,580
Mar 6, 2026	11.03	11.66	10.72	11.16	11.16	3.14%	38,775,650
Mar 5, 2026	9.88	10.82	9.75	10.82	10.82	9.96%	27,120,070
Mar 4, 2026	10.41	10.75	9.84	9.84	9.84	-5.38%	29,451,560
Mar 3, 2026	10.75	10.81	10.35	10.40	10.40	-3.26%	15,170,470
Mar 2, 2026	10.96	10.96	10.35	10.75	10.75	-6.52%	25,452,960
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