IST:IZFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	61.95	65.65	61.00	62.20	62.20	0.40%	26,324,420
Aug 13, 2026	63.00	63.40	61.70	61.95	61.95	-1.35%	2,877,937
Aug 12, 2026	64.35	66.10	62.80	62.80	62.80	-2.56%	2,437,152
Aug 11, 2026	67.05	67.05	63.75	64.45	64.45	-3.88%	3,563,276
Aug 10, 2026	70.00	70.10	66.60	67.05	67.05	-2.47%	4,491,985
Aug 7, 2026	68.00	71.70	67.65	68.75	68.75	1.10%	6,773,062
Aug 6, 2026	66.00	70.00	65.90	68.00	68.00	3.03%	3,349,833
Aug 5, 2026	64.95	67.30	62.50	66.00	66.00	1.23%	4,267,567
Aug 4, 2026	64.30	66.85	63.50	65.20	65.20	1.95%	3,383,003
Aug 3, 2026	66.00	66.20	58.50	63.95	63.95	-1.62%	7,970,014
Jul 31, 2026	64.90	66.05	64.75	65.00	65.00	0.15%	4,739,382
Jul 30, 2026	64.30	65.40	59.15	64.90	64.90	0.62%	5,786,563
Jul 29, 2026	72.00	74.95	64.50	64.50	64.50	-9.98%	15,671,743
Jul 28, 2026	65.15	71.65	65.15	71.65	71.65	9.98%	22,854,239
Jul 27, 2026	64.90	67.75	63.70	65.15	65.15	1.64%	7,294,518
Jul 24, 2026	62.60	65.00	62.60	64.10	64.10	2.07%	2,663,578
Jul 23, 2026	62.50	63.05	61.55	62.80	62.80	0.56%	3,017,653
Jul 22, 2026	62.00	63.05	61.40	62.45	62.45	0.73%	5,498,694
Jul 21, 2026	60.85	62.40	60.85	62.00	62.00	1.89%	3,007,532
Jul 20, 2026	60.70	61.95	59.75	60.85	60.85	2.01%	2,880,438
Jul 17, 2026	62.75	63.00	58.25	59.65	59.65	-5.32%	3,363,926
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