IST:KONKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.82	11.95	11.52	11.55	11.55	-1.70%	2,402,790
Aug 13, 2026	11.80	11.98	11.55	11.75	11.75	0.95%	1,955,619
Aug 12, 2026	11.60	11.78	11.21	11.64	11.64	-0.09%	2,063,263
Aug 11, 2026	11.91	12.11	11.37	11.65	11.65	-3.24%	4,346,994
Aug 10, 2026	12.22	12.26	11.77	12.04	12.04	-1.47%	3,135,513
Aug 7, 2026	11.78	12.22	11.78	12.22	12.22	2.60%	3,439,348
Aug 6, 2026	11.84	12.10	11.71	11.91	11.91	1.02%	4,841,967
Aug 5, 2026	11.87	11.93	11.68	11.79	11.79	-1.50%	2,163,586
Aug 4, 2026	11.78	11.97	11.54	11.97	11.97	2.05%	2,251,104
Aug 3, 2026	11.65	11.80	11.32	11.73	11.73	1.12%	1,852,728
Jul 31, 2026	11.80	11.90	11.49	11.60	11.60	-1.53%	2,089,472
Jul 30, 2026	12.23	12.96	11.62	11.78	11.78	-1.92%	4,931,821
Jul 29, 2026	12.99	13.00	12.01	12.01	12.01	-7.33%	2,629,708
Jul 28, 2026	13.07	13.10	12.84	12.96	12.96	-0.84%	1,137,352
Jul 27, 2026	13.20	13.23	12.94	13.07	13.07	-0.76%	2,275,194
Jul 24, 2026	13.09	13.44	12.89	13.17	13.17	1.00%	2,102,247
Jul 23, 2026	13.12	13.22	13.00	13.04	13.04	-0.61%	2,204,413
Jul 22, 2026	13.28	13.32	13.11	13.12	13.12	-1.20%	3,024,913
Jul 21, 2026	14.10	14.23	13.17	13.28	13.28	-2.99%	3,400,731
Jul 20, 2026	13.44	13.69	13.28	13.69	13.69	1.56%	2,923,427
Jul 17, 2026	13.74	13.74	13.15	13.48	13.48	0.90%	3,033,650
Jul 16, 2026	13.22	13.36	13.11	13.36	13.36	2.30%	1,016,366
Jul 14, 2026	13.00	13.35	12.84	13.06	13.06	0.46%	1,704,468
Jul 13, 2026	13.38	13.46	12.95	13.00	13.00	-3.42%	2,380,437
Jul 10, 2026	13.27	13.46	13.27	13.46	13.46	1.43%	3,919,312
Jul 9, 2026	14.00	14.08	13.16	13.27	13.27	-4.81%	2,709,666
Jul 8, 2026	14.56	14.66	13.94	13.94	13.94	-4.26%	2,468,180
Jul 7, 2026	14.51	14.66	14.37	14.56	14.56	0.34%	3,398,764
Jul 6, 2026	15.24	15.43	14.51	14.51	14.51	-3.20%	6,170,129
Jul 3, 2026	14.45	15.01	14.36	14.99	14.99	3.88%	4,000,732
Jul 2, 2026	14.44	14.80	14.30	14.43	14.43	0.07%	2,705,841
Jul 1, 2026	14.49	14.53	14.17	14.42	14.42	1.34%	5,889,017
Jun 30, 2026	14.15	14.30	14.14	14.23	14.23	0.35%	964,424
Jun 29, 2026	14.27	14.36	14.15	14.18	14.18	-0.70%	2,138,256
Jun 26, 2026	14.64	14.64	14.22	14.28	14.28	-1.72%	1,603,751
Jun 25, 2026	14.60	14.60	14.11	14.53	14.53	2.32%	2,713,072
Jun 24, 2026	14.59	14.70	14.20	14.20	14.20	-3.20%	1,649,298
Jun 23, 2026	14.86	14.86	14.47	14.67	14.67	-1.28%	1,353,077
Jun 22, 2026	15.03	15.24	14.81	14.86	14.86	-1.13%	1,737,950
Jun 19, 2026	14.95	15.10	14.83	15.03	15.03	-0.33%	1,702,542
Jun 18, 2026	15.26	15.26	14.72	15.08	15.08	0.13%	1,689,139
Jun 17, 2026	15.77	15.90	14.73	15.06	15.06	-4.50%	6,770,900
Jun 16, 2026	14.94	15.91	14.46	15.77	15.77	8.98%	13,969,670
Jun 15, 2026	14.20	14.56	14.17	14.47	14.47	3.43%	2,876,350
Jun 12, 2026	14.06	14.28	13.81	13.99	13.99	-0.07%	2,870,318
Jun 11, 2026	14.76	14.87	13.94	14.00	14.00	-5.15%	2,978,474
Jun 10, 2026	14.85	14.95	14.49	14.76	14.76	-0.27%	1,549,284
Jun 9, 2026	14.97	14.97	14.70	14.80	14.80	-0.60%	1,948,900
Jun 8, 2026	14.93	15.03	14.36	14.89	14.89	-0.33%	1,457,664
Jun 5, 2026	15.00	15.09	14.59	14.94	14.94	-0.40%	938,803