IST:IZFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.05	53.95	52.25	53.10	53.10	0.09%	2,420,754
Mar 26, 2026	53.15	53.40	52.50	53.05	53.05	0.09%	37,891,590
Mar 25, 2026	52.50	53.40	51.65	53.00	53.00	1.24%	2,918,328
Mar 24, 2026	53.00	53.00	52.05	52.35	52.35	-1.78%	1,430,294
Mar 23, 2026	54.75	55.75	52.70	53.30	53.30	-4.82%	3,655,535
Mar 19, 2026	52.70	56.00	51.65	56.00	56.00	6.97%	8,389,991
Mar 18, 2026	53.05	54.10	50.55	52.35	52.35	-1.78%	3,218,797
Mar 17, 2026	51.25	54.20	50.05	53.30	53.30	5.02%	4,879,981
Mar 16, 2026	50.65	51.00	49.30	50.75	50.75	0.30%	4,086,713
Mar 13, 2026	51.35	51.35	49.58	50.60	50.60	-0.39%	3,614,381
Mar 12, 2026	50.00	51.90	49.14	50.80	50.80	1.60%	4,378,238
Mar 11, 2026	52.20	52.30	49.94	50.00	50.00	-4.21%	1,710,756
Mar 10, 2026	53.15	53.50	51.40	52.20	52.20	-1.42%	3,325,342
Mar 9, 2026	52.75	53.10	51.40	52.95	52.95	0.09%	3,309,816
Mar 6, 2026	52.75	53.30	51.30	52.90	52.90	0.09%	4,016,368
Mar 5, 2026	52.50	53.45	51.65	52.85	52.85	0.76%	3,435,714
Mar 4, 2026	51.75	53.05	50.95	52.45	52.45	1.35%	3,826,741
Mar 3, 2026	48.70	52.00	47.88	51.75	51.75	6.70%	2,427,937
Mar 2, 2026	47.00	49.26	45.00	48.50	48.50	-2.14%	3,240,764
Feb 27, 2026	52.00	52.00	49.40	49.56	49.56	-4.51%	2,187,459
Feb 26, 2026	51.60	52.50	50.80	51.90	51.90	0.58%	2,054,305
Feb 25, 2026	53.20	53.80	51.25	51.60	51.60	-3.01%	1,974,939
Feb 24, 2026	53.00	53.60	52.55	53.20	53.20	0.38%	5,510,449
Feb 23, 2026	54.60	55.00	52.35	53.00	53.00	2.51%	3,024,323
Feb 20, 2026	50.30	52.00	49.72	51.70	51.70	2.78%	2,233,814
Feb 19, 2026	50.70	53.45	50.00	50.30	50.30	-0.49%	4,127,595
Feb 18, 2026	52.85	53.00	50.25	50.55	50.55	-4.35%	2,027,077
Feb 17, 2026	53.00	53.95	52.60	52.85	52.85	-0.28%	4,374,825
Feb 16, 2026	52.30	53.55	52.00	53.00	53.00	1.34%	2,949,347
Feb 13, 2026	52.95	53.40	52.00	52.30	52.30	-1.41%	3,176,894
Feb 12, 2026	54.95	55.45	53.05	53.05	53.05	-3.46%	2,731,197
Feb 11, 2026	55.40	55.90	53.65	54.95	54.95	-0.81%	2,295,399
Feb 10, 2026	55.45	56.95	55.00	55.40	55.40	-	3,117,289
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