IST:IZFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	65.25	65.90	61.30	63.10	63.10	-3.30%	10,060,590
Apr 28, 2026	67.30	68.05	64.20	65.25	65.25	-3.19%	9,163,279
Apr 27, 2026	69.10	69.80	66.10	67.40	67.40	-2.67%	9,588,260
Apr 24, 2026	68.90	72.35	67.90	69.25	69.25	0.51%	4,178,966
Apr 22, 2026	68.30	69.00	66.25	68.90	68.90	0.88%	6,945,588
Apr 21, 2026	72.40	72.60	67.05	68.30	68.30	-5.66%	6,299,128
Apr 20, 2026	70.55	74.65	65.15	72.40	72.40	0.07%	17,649,540
Apr 17, 2026	69.50	73.50	67.00	72.35	72.35	8.23%	24,564,460
Apr 16, 2026	61.80	66.85	61.80	66.85	66.85	9.95%	5,174,635
Apr 15, 2026	55.50	60.80	55.05	60.80	60.80	9.95%	12,524,100
Apr 14, 2026	51.35	56.30	50.50	55.30	55.30	8.01%	10,718,680
Apr 13, 2026	51.65	51.80	49.44	51.20	51.20	-0.49%	7,380,831
Apr 10, 2026	51.65	52.65	51.30	51.45	51.45	-0.29%	3,123,852
Apr 9, 2026	51.20	51.65	50.60	51.60	51.60	0.98%	3,019,010
Apr 8, 2026	51.00	51.65	50.40	51.10	51.10	2.20%	4,270,580
Apr 7, 2026	50.40	51.20	49.78	50.00	50.00	-0.50%	3,984,557
Apr 6, 2026	51.00	51.35	50.25	50.25	50.25	-1.47%	2,269,688
Apr 3, 2026	50.15	52.10	49.74	51.00	51.00	1.69%	3,403,137
Apr 2, 2026	51.75	51.75	50.15	50.15	50.15	-3.28%	1,232,093
Apr 1, 2026	52.10	52.10	51.40	51.85	51.85	0.10%	3,515,802
Mar 31, 2026	51.70	52.35	51.15	51.80	51.80	0.19%	5,041,686
Mar 30, 2026	53.10	53.15	51.20	51.70	51.70	-2.64%	1,903,076
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