IST:IZFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	53.95	54.20	51.85	53.85	53.85	-0.28%	5,169,583
Jan 15, 2026	53.95	54.70	53.10	54.00	54.00	0.09%	4,345,109
Jan 14, 2026	53.80	54.95	52.65	53.95	53.95	0.28%	2,644,430
Jan 13, 2026	53.60	54.45	53.10	53.80	53.80	0.37%	3,637,557
Jan 12, 2026	53.25	54.60	53.00	53.60	53.60	0.66%	4,072,674
Jan 9, 2026	55.20	55.85	53.25	53.25	53.25	-3.53%	3,782,574
Jan 8, 2026	55.50	55.50	54.10	55.20	55.20	0.18%	3,799,155
Jan 7, 2026	55.10	56.50	54.60	55.10	55.10	0.09%	4,019,332
Jan 6, 2026	56.90	56.90	54.30	55.05	55.05	-2.57%	5,602,110
Jan 5, 2026	56.40	57.90	54.60	56.50	56.50	0.09%	8,536,439
Jan 2, 2026	56.60	57.50	51.80	56.45	56.45	-0.27%	8,785,210
Dec 31, 2025	53.60	56.60	52.60	56.60	56.60	5.50%	5,498,064
Dec 30, 2025	53.00	54.15	51.45	53.65	53.65	1.23%	4,445,780
Dec 29, 2025	54.00	54.95	50.80	53.00	53.00	0.66%	8,548,364
Dec 26, 2025	49.50	53.30	48.00	52.65	52.65	6.41%	8,243,098
Dec 25, 2025	49.04	50.00	47.44	49.48	49.48	0.98%	5,532,463
Dec 24, 2025	48.12	51.25	48.06	49.00	49.00	1.87%	10,540,290
Dec 23, 2025	49.36	50.15	48.10	48.10	48.10	-2.63%	5,284,917
Dec 22, 2025	49.50	50.25	47.94	49.40	49.40	0.78%	5,512,993
Dec 19, 2025	47.14	49.40	47.00	49.02	49.02	4.30%	6,191,282
Dec 18, 2025	46.40	47.56	46.22	47.00	47.00	1.51%	2,867,089
Dec 17, 2025	46.00	47.00	45.12	46.30	46.30	1.36%	6,975,085
Dec 16, 2025	45.54	46.10	44.74	45.68	45.68	0.40%	3,788,132
Dec 15, 2025	45.02	48.08	45.02	45.50	45.50	1.11%	8,710,650
Dec 12, 2025	44.02	47.16	43.58	45.00	45.00	2.27%	9,593,115
Dec 11, 2025	44.86	44.86	42.54	44.00	44.00	0.69%	4,890,885
Dec 10, 2025	42.92	44.20	41.92	43.70	43.70	4.10%	5,986,759
Dec 9, 2025	40.34	44.28	39.46	41.98	41.98	-30.03%	3,750,282
Dec 8, 2025	57.70	62.60	57.70	60.00	30.25	3.99%	2,874,743
Dec 5, 2025	57.00	58.45	54.85	57.70	29.09	2.30%	3,236,085
Dec 4, 2025	54.85	58.95	49.55	56.40	28.44	2.45%	9,674,233
Dec 3, 2025	61.00	61.80	55.05	55.05	27.75	-9.83%	5,496,753
Dec 2, 2025	65.45	65.75	59.45	61.05	30.78	-7.50%	4,629,705
Dec 1, 2025	66.00	68.25	65.60	66.00	33.28	-	3,519,423
Nov 28, 2025	69.60	69.60	65.95	66.00	33.28	-5.58%	1,876,885
Nov 27, 2025	71.75	71.75	69.55	69.90	35.24	-1.20%	1,763,561
Nov 26, 2025	70.45	72.50	69.90	70.75	35.67	0.43%	4,530,575
Nov 25, 2025	70.25	71.10	69.60	70.45	35.52	0.28%	3,582,941
Nov 24, 2025	69.50	71.05	69.25	70.25	35.42	0.36%	4,690,365
Nov 21, 2025	67.00	70.00	65.75	70.00	35.29	4.48%	4,319,829
Nov 20, 2025	70.35	70.35	64.00	67.00	33.78	-5.23%	3,325,017
Nov 19, 2025	71.45	72.10	69.25	70.70	35.64	-1.05%	2,818,091
Nov 18, 2025	71.00	71.45	68.95	71.45	36.02	0.14%	3,030,313
Nov 17, 2025	71.50	71.50	69.50	71.35	35.97	0.14%	1,660,483
Nov 14, 2025	71.45	72.15	70.35	71.25	35.92	-0.35%	1,731,419
Nov 13, 2025	71.00	72.75	70.20	71.50	36.05	0.70%	2,683,527
Nov 12, 2025	68.85	74.00	68.15	71.00	35.80	3.27%	2,767,343
Nov 11, 2025	68.70	69.95	66.65	68.75	34.66	0.07%	2,446,597
Nov 10, 2025	72.40	72.50	68.70	68.70	34.64	-5.24%	1,396,165
Nov 7, 2025	71.50	73.00	70.45	72.50	36.55	1.40%	2,763,859