IST:IZMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.47	13.89	13.42	13.72	13.72	1.93%	5,317,441
Aug 24, 2026	13.31	13.70	13.15	13.46	13.46	0.52%	6,775,872
Aug 21, 2026	12.90	13.44	12.78	13.39	13.39	3.80%	13,535,667
Aug 20, 2026	13.05	13.25	12.66	12.90	12.90	-1.15%	11,337,877
Aug 19, 2026	12.79	13.31	12.56	13.05	13.05	1.95%	9,064,806
Aug 18, 2026	12.38	13.00	12.38	12.80	12.80	1.51%	7,360,247
Aug 17, 2026	13.00	13.18	12.16	12.61	12.61	-2.78%	15,048,210
Aug 14, 2026	13.40	13.92	12.87	12.97	12.97	-3.57%	10,014,040
Aug 13, 2026	13.99	14.14	13.37	13.45	13.45	-1.47%	8,800,963
Aug 12, 2026	13.89	14.00	13.55	13.65	13.65	-1.44%	8,462,294
Aug 11, 2026	14.38	14.85	13.68	13.85	13.85	-3.69%	15,273,106
Aug 10, 2026	13.37	14.60	13.10	14.38	14.38	7.55%	16,620,036
Aug 7, 2026	13.70	13.86	13.24	13.37	13.37	-2.41%	11,949,802
Aug 6, 2026	13.45	13.88	13.23	13.70	13.70	1.86%	13,640,536
Aug 5, 2026	13.05	13.87	12.75	13.45	13.45	3.22%	19,191,067
Aug 4, 2026	11.95	13.31	11.92	13.03	13.03	7.69%	20,790,470
Aug 3, 2026	11.34	12.30	11.24	12.10	12.10	6.70%	15,211,426
Jul 31, 2026	11.18	11.39	10.95	11.34	11.34	-0.26%	14,966,711
Jul 30, 2026	11.30	11.80	10.75	11.37	11.37	0.26%	27,280,562
Jul 29, 2026	12.50	12.57	11.34	11.34	11.34	-10.00%	30,439,145
Jul 28, 2026	12.25	12.76	12.00	12.60	12.60	3.36%	18,822,304
Jul 27, 2026	11.66	12.33	11.52	12.19	12.19	0.25%	24,356,915
Jul 24, 2026	13.40	13.52	12.06	12.16	12.16	-9.25%	26,240,458
Jul 23, 2026	12.80	13.52	12.54	13.40	13.40	7.03%	31,797,494
Jul 22, 2026	12.68	12.78	11.65	12.52	12.52	-1.26%	36,347,386
Jul 21, 2026	12.52	13.44	12.30	12.68	12.68	3.59%	40,649,002
Jul 20, 2026	11.20	12.24	11.08	12.24	12.24	9.97%	23,898,146
Jul 17, 2026	10.55	11.13	10.49	11.13	11.13	5.30%	29,284,901
Jul 16, 2026	10.43	10.80	10.40	10.57	10.57	2.13%	13,684,982
Jul 14, 2026	10.04	10.40	10.04	10.35	10.35	1.87%	14,084,258
Jul 13, 2026	9.57	10.32	9.47	10.16	10.16	5.61%	22,526,789
Jul 10, 2026	9.69	9.83	9.52	9.62	9.62	-0.52%	10,401,054
Jul 9, 2026	9.64	9.81	9.32	9.67	9.67	0.31%	16,201,709
Jul 8, 2026	9.08	10.00	8.96	9.64	9.64	5.93%	34,770,800
Jul 7, 2026	9.30	9.54	8.98	9.10	9.10	-2.15%	20,431,985
Jul 6, 2026	9.07	9.80	9.07	9.30	9.30	2.76%	19,472,893
Jul 3, 2026	9.02	9.27	8.88	9.05	9.05	0.67%	11,874,775
Jul 2, 2026	8.63	9.03	8.62	8.99	8.99	4.17%	9,487,314
Jul 1, 2026	8.65	8.85	8.57	8.63	8.63	-0.69%	7,697,120
Jun 30, 2026	8.97	9.10	8.66	8.69	8.69	-2.91%	8,478,041
Jun 29, 2026	8.41	8.98	8.41	8.95	8.95	6.55%	11,382,029
Jun 26, 2026	8.52	8.70	8.31	8.40	8.40	-1.29%	6,098,440
Jun 25, 2026	8.76	8.88	8.40	8.51	8.51	-2.74%	4,938,488
Jun 24, 2026	8.66	8.80	8.52	8.75	8.75	1.16%	4,725,437
Jun 23, 2026	8.90	8.96	8.65	8.65	8.65	-2.59%	6,834,225
Jun 22, 2026	8.92	9.04	8.60	8.88	8.88	-0.56%	13,622,919
Jun 19, 2026	8.33	8.93	8.22	8.93	8.93	7.20%	12,825,880
Jun 18, 2026	8.05	8.41	8.01	8.33	8.33	4.39%	5,937,692
Jun 17, 2026	8.13	8.24	7.96	7.98	7.98	-2.56%	5,591,938
Jun 16, 2026	8.02	8.23	8.02	8.19	8.19	1.49%	5,084,241