IST:IZFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	56.00	57.00	54.50	55.40	55.40	-1.07%	5,218,956
Feb 6, 2026	55.40	56.60	54.95	56.00	56.00	1.08%	4,118,057
Feb 5, 2026	55.40	56.05	54.75	55.40	55.40	0.09%	5,012,030
Feb 4, 2026	55.00	56.70	54.85	55.35	55.35	0.64%	3,412,902
Feb 3, 2026	54.30	58.00	53.95	55.00	55.00	1.29%	3,528,451
Feb 2, 2026	54.10	55.70	53.55	54.30	54.30	-	2,118,610
Jan 30, 2026	51.90	55.60	50.65	54.30	54.30	5.44%	5,013,517
Jan 29, 2026	56.00	56.40	50.55	51.50	51.50	-7.95%	6,601,676
Jan 28, 2026	59.20	59.60	54.95	55.95	55.95	-5.49%	5,639,861
Jan 27, 2026	60.60	60.65	59.00	59.20	59.20	-2.15%	4,085,613
Jan 26, 2026	60.00	61.40	58.75	60.50	60.50	0.83%	3,978,321
Jan 23, 2026	59.90	60.55	59.45	60.00	60.00	0.67%	3,770,724
Jan 22, 2026	59.45	60.70	58.45	59.60	59.60	0.68%	7,170,505
Jan 21, 2026	59.50	60.70	57.95	59.20	59.20	-0.50%	10,396,030
Jan 20, 2026	57.90	60.50	55.20	59.50	59.50	0.51%	6,328,559
Jan 19, 2026	53.85	59.20	52.65	59.20	59.20	9.94%	9,816,777
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