IST:IZFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	61.95	63.25	61.75	63.00	63.00	1.69%	3,524,949
Jul 14, 2026	61.70	62.55	60.00	61.95	61.95	0.41%	4,078,931
Jul 13, 2026	61.70	62.85	61.30	61.70	61.70	-0.48%	3,358,427
Jul 10, 2026	61.30	62.50	60.70	62.00	62.00	1.31%	2,087,377
Jul 9, 2026	60.55	62.85	60.40	61.20	61.20	1.32%	3,314,731
Jul 8, 2026	63.20	64.50	59.45	60.40	60.40	-4.43%	5,352,448
Jul 7, 2026	63.45	65.85	61.15	63.20	63.20	-0.47%	5,469,382
Jul 6, 2026	66.95	67.25	61.85	63.50	63.50	-5.15%	5,572,208
Jul 3, 2026	68.60	68.95	66.05	66.95	66.95	-2.19%	5,392,436
Jul 2, 2026	68.35	68.80	67.85	68.45	68.45	0.15%	3,117,358
Jul 1, 2026	67.45	70.45	67.35	68.35	68.35	1.03%	8,223,354
Jun 30, 2026	65.80	67.85	65.25	67.65	67.65	2.81%	2,879,283
Jun 29, 2026	65.30	66.25	64.65	65.80	65.80	0.92%	4,472,918
Jun 26, 2026	65.00	66.35	64.75	65.20	65.20	0.15%	4,443,080
Jun 25, 2026	65.00	66.20	64.75	65.10	65.10	0.31%	5,005,455
Jun 24, 2026	63.85	69.90	63.55	64.90	64.90	2.12%	9,904,799
Jun 23, 2026	63.50	64.15	62.60	63.55	63.55	0.08%	4,535,309
Jun 22, 2026	63.40	64.05	63.05	63.50	63.50	0.16%	5,710,181
Jun 19, 2026	63.40	64.25	62.85	63.40	63.40	-	2,356,158
Jun 18, 2026	62.70	63.50	62.65	63.40	63.40	1.12%	5,396,503
Jun 17, 2026	62.25	63.35	61.80	62.70	62.70	0.72%	4,420,281
Jun 16, 2026	62.30	62.70	61.10	62.25	62.25	0.57%	5,728,128
Jun 15, 2026	61.60	63.20	61.55	61.90	61.90	0.41%	5,145,257
Jun 12, 2026	60.70	62.00	60.20	61.65	61.65	1.48%	2,363,322
Jun 11, 2026	62.15	62.50	59.95	60.75	60.75	-2.25%	3,565,359
Jun 10, 2026	64.60	64.60	59.80	62.15	62.15	-2.89%	5,107,566
Jun 9, 2026	67.75	67.75	64.00	64.00	64.00	-5.67%	5,239,865
Jun 8, 2026	64.65	68.00	64.65	67.85	67.85	2.26%	10,712,928
Jun 5, 2026	65.15	66.35	63.85	66.35	66.35	1.84%	9,911,324
Jun 4, 2026	68.05	68.70	64.75	65.15	65.15	-3.48%	6,131,916
Jun 3, 2026	67.40	67.65	65.70	67.50	67.50	0.15%	3,921,303
Jun 2, 2026	65.80	68.60	63.00	67.40	67.40	1.74%	8,491,269
Jun 1, 2026	66.00	66.55	64.20	66.25	66.25	0.38%	3,802,774
May 26, 2026	65.50	66.05	64.45	66.00	66.00	1.23%	2,685,332
May 25, 2026	63.90	67.80	63.90	65.20	65.20	2.03%	6,840,941
May 22, 2026	61.20	64.35	59.60	63.90	63.90	3.40%	4,804,553
May 21, 2026	63.00	65.85	60.15	61.80	61.80	-1.90%	6,336,587
May 20, 2026	64.60	64.65	61.65	63.00	63.00	-2.70%	2,964,807
May 18, 2026	62.40	65.05	61.90	64.75	64.75	4.10%	3,440,184
May 15, 2026	62.00	63.00	60.80	62.20	62.20	0.32%	4,444,759
May 14, 2026	62.15	62.50	60.35	62.00	62.00	-0.24%	8,817,665
May 13, 2026	62.50	63.05	60.95	62.15	62.15	-0.40%	3,734,988
May 12, 2026	62.00	66.90	58.50	62.40	62.40	0.65%	23,673,530
May 11, 2026	61.75	64.10	58.85	62.00	62.00	0.40%	13,810,680
May 8, 2026	60.80	63.70	60.50	61.75	61.75	1.73%	5,084,560
May 7, 2026	60.55	61.90	59.85	60.70	60.70	0.25%	5,525,599
May 6, 2026	66.40	67.25	59.80	60.55	60.55	-8.81%	8,376,299
May 5, 2026	69.00	69.15	65.75	66.40	66.40	-3.21%	5,053,634
May 4, 2026	68.55	71.40	66.65	68.60	68.60	0.07%	3,581,873
Apr 30, 2026	63.10	69.30	63.10	68.55	68.55	8.64%	6,522,142