IST:KARSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.78	13.24	12.57	12.68	12.68	2.01%	102,949,962
Sep 3, 2026	11.80	12.43	11.60	12.43	12.43	10.00%	79,231,690
Sep 2, 2026	10.28	11.30	9.77	11.30	11.30	9.92%	51,078,939
Sep 1, 2026	9.97	10.59	9.97	10.28	10.28	4.05%	48,279,191
Aug 31, 2026	9.75	10.07	9.52	9.88	9.88	1.33%	30,310,554
Aug 28, 2026	9.28	10.01	9.28	9.75	9.75	5.18%	43,355,836
Aug 27, 2026	9.31	9.41	9.27	9.27	9.27	-	14,241,916
Aug 26, 2026	9.26	9.39	9.26	9.27	9.27	0.32%	18,067,059
Aug 25, 2026	9.41	9.43	9.23	9.24	9.24	-1.18%	14,900,670
Aug 24, 2026	9.37	9.48	9.26	9.35	9.35	0.75%	17,075,605
Aug 21, 2026	9.43	9.54	9.28	9.28	9.28	-1.38%	14,418,214
Aug 20, 2026	9.39	9.57	9.34	9.41	9.41	0.75%	13,102,302
Aug 19, 2026	9.39	9.44	9.26	9.34	9.34	-0.21%	14,467,423
Aug 18, 2026	9.58	9.62	9.35	9.36	9.36	-2.30%	11,163,643
Aug 17, 2026	9.80	9.80	9.46	9.58	9.58	-5.43%	22,654,199
Aug 14, 2026	10.12	10.30	9.98	10.13	10.13	1.30%	10,386,054
Aug 13, 2026	9.85	10.30	9.83	10.00	10.00	2.25%	21,878,062
Aug 12, 2026	9.74	9.86	9.67	9.78	9.78	0.41%	9,918,935
Aug 11, 2026	9.94	9.94	9.70	9.74	9.74	-1.52%	6,167,628
Aug 10, 2026	9.98	10.13	9.87	9.89	9.89	-0.40%	7,028,657
Aug 7, 2026	9.98	10.01	9.84	9.93	9.93	-0.40%	6,402,731
Aug 6, 2026	10.13	10.15	9.94	9.97	9.97	-1.19%	5,416,360
Aug 5, 2026	9.94	10.23	9.92	10.09	10.09	1.41%	11,792,417
Aug 4, 2026	9.90	10.01	9.85	9.95	9.95	0.91%	6,201,671
Aug 3, 2026	10.06	10.14	9.86	9.86	9.86	-1.89%	6,359,194
Jul 31, 2026	9.98	10.11	9.85	10.05	10.05	1.01%	8,388,232
Jul 30, 2026	9.99	10.14	9.95	9.95	9.95	-0.70%	5,516,407
Jul 29, 2026	10.22	10.25	9.98	10.02	10.02	-1.86%	6,719,892
Jul 28, 2026	10.33	10.39	10.16	10.21	10.21	-1.16%	5,291,467
Jul 27, 2026	11.05	11.07	10.33	10.33	10.33	-5.14%	12,491,342
Jul 24, 2026	10.94	11.11	10.77	10.89	10.89	-0.37%	9,093,074
Jul 23, 2026	10.97	11.92	10.93	10.93	10.93	-0.64%	20,758,020
Jul 22, 2026	10.79	11.10	10.67	11.00	11.00	2.04%	9,564,907
Jul 21, 2026	10.95	10.96	10.64	10.78	10.78	-0.92%	8,580,501
Jul 20, 2026	10.88	10.97	10.77	10.88	10.88	0.37%	7,916,554
Jul 17, 2026	11.12	11.12	10.81	10.84	10.84	-2.52%	5,716,651
Jul 16, 2026	10.85	11.23	10.85	11.12	11.12	2.77%	13,715,212
Jul 14, 2026	10.96	11.15	10.82	10.82	10.82	-1.37%	11,235,530
Jul 13, 2026	11.71	11.71	10.96	10.97	10.97	-6.32%	10,987,299
Jul 10, 2026	11.48	11.79	11.48	11.71	11.71	1.56%	8,567,928
Jul 9, 2026	12.04	12.06	11.48	11.53	11.53	-3.27%	10,605,933
Jul 8, 2026	12.42	12.47	11.83	11.92	11.92	-4.87%	13,645,152
Jul 7, 2026	12.70	12.87	12.48	12.53	12.53	-1.49%	11,842,678
Jul 6, 2026	12.75	12.95	12.51	12.72	12.72	0.16%	10,409,339
Jul 3, 2026	13.01	13.23	12.70	12.70	12.70	-2.08%	11,884,780
Jul 2, 2026	12.79	13.10	12.68	12.97	12.97	1.41%	11,739,048
Jul 1, 2026	12.73	12.88	12.50	12.79	12.79	0.47%	11,635,538
Jun 30, 2026	12.65	12.79	12.51	12.73	12.73	0.79%	9,550,787
Jun 29, 2026	13.13	13.14	12.63	12.63	12.63	-3.44%	8,971,243
Jun 26, 2026	13.31	13.42	12.99	13.08	13.08	-1.28%	8,764,557