IST:IZFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.70	13.55	12.15	12.70	12.70	-0.31%	12,670,920
Nov 12, 2026	13.40	13.88	12.74	12.74	12.74	-5.49%	9,054,904
Nov 11, 2026	13.29	14.36	13.23	13.48	13.48	1.43%	6,004,938
Nov 10, 2026	14.80	14.84	13.29	13.29	13.29	-9.90%	6,779,312
Nov 9, 2026	14.76	15.45	14.70	14.75	14.75	0.41%	5,829,805
Nov 6, 2026	14.70	15.88	14.69	14.69	14.69	-1.74%	8,005,430
Nov 5, 2026	14.13	15.14	13.96	14.95	14.95	5.80%	8,360,220
Nov 4, 2026	14.56	14.82	13.48	14.13	14.13	-0.91%	6,431,033
Nov 3, 2026	15.08	16.58	13.65	14.26	14.26	-5.44%	22,380,094
Nov 2, 2026	13.70	15.08	13.67	15.08	15.08	9.99%	4,688,879
Oct 30, 2026	15.03	15.18	13.53	13.71	13.71	-8.78%	5,681,044
Oct 28, 2026	14.99	15.27	14.42	15.03	15.03	0.27%	3,385,651
Oct 27, 2026	14.80	15.80	14.06	14.99	14.99	3.88%	14,363,113
Oct 26, 2026	13.60	14.43	11.99	14.43	14.43	9.98%	13,093,331
Oct 23, 2026	13.70	13.72	12.87	13.12	13.12	-8.25%	5,770,037
Oct 22, 2026	14.75	15.88	14.30	14.30	14.30	-9.95%	6,763,137
Oct 21, 2026	16.83	17.75	15.88	15.88	15.88	-9.98%	4,391,609
Oct 20, 2026	19.59	20.24	17.64	17.64	17.64	-9.95%	11,770,683
Oct 19, 2026	20.82	21.56	18.74	19.59	19.59	-5.91%	29,238,375
Oct 16, 2026	21.54	22.52	19.46	20.82	20.82	1.66%	50,125,388
Oct 15, 2026	19.83	20.48	18.85	20.48	20.48	9.93%	3,210,663
Oct 14, 2026	18.63	18.63	15.25	18.63	18.63	9.98%	14,971,823
Oct 13, 2026	16.94	16.94	16.94	16.94	16.94	10.00%	238,448
Oct 12, 2026	15.40	15.40	15.40	15.40	15.40	10.00%	280,564
Oct 9, 2026	14.00	14.00	14.00	14.00	14.00	9.98%	288,292
Oct 8, 2026	12.73	12.73	12.73	12.73	12.73	9.93%	1,464,417
Oct 7, 2026	9.48	11.58	9.48	11.58	11.58	9.97%	17,464,899
Oct 6, 2026	10.53	10.53	10.53	10.53	10.53	-10.00%	304,787
Oct 5, 2026	11.70	11.70	11.70	11.70	11.70	-10.00%	269,776
Oct 2, 2026	13.00	13.00	13.00	13.00	13.00	-9.97%	97,091
Oct 1, 2026	14.44	14.44	14.44	14.44	14.44	-9.98%	286,741
Sep 30, 2026	16.04	16.04	16.04	16.04	16.04	-9.99%	12,928
Sep 29, 2026	17.82	17.82	17.82	17.82	17.82	-10.00%	15,297
Sep 28, 2026	19.80	19.80	19.80	19.80	19.80	-10.00%	14,131
Sep 25, 2026	22.00	22.00	22.00	22.00	22.00	-9.98%	3,232,344
Sep 24, 2026	24.44	24.44	24.44	24.44	24.44	-9.95%	226,310
Sep 23, 2026	27.14	27.14	27.14	27.14	27.14	-9.95%	624,024
Sep 22, 2026	30.14	30.14	30.14	30.14	30.14	-9.98%	143,408
Sep 21, 2026	33.48	33.48	33.48	33.48	33.48	-10.00%	68,836
Sep 18, 2026	37.20	37.20	37.20	37.20	37.20	-9.97%	202,605
Sep 17, 2026	41.32	41.32	41.32	41.32	41.32	-9.98%	442,227
Sep 16, 2026	51.10	53.75	45.90	45.90	45.90	-10.00%	7,787,799
Sep 15, 2026	42.26	51.60	42.26	51.00	51.00	8.65%	10,163,488
Sep 14, 2026	46.94	50.95	46.94	46.94	46.94	-9.99%	9,776,033
Sep 11, 2026	58.00	59.05	52.15	52.15	52.15	-9.93%	3,392,791
Sep 10, 2026	58.10	60.15	56.45	57.90	57.90	-0.17%	5,313,663
Sep 9, 2026	52.95	58.15	50.35	58.00	58.00	9.54%	6,083,274
Sep 8, 2026	53.00	54.35	51.85	52.95	52.95	0.57%	3,631,469
Sep 7, 2026	51.00	56.00	51.00	52.65	52.65	3.34%	9,164,418
Sep 4, 2026	44.52	50.95	44.52	50.95	50.95	3.01%	11,976,328