IST:KONKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	9.19	9.38	9.15	9.25	9.25	0.76%	2,505,410
Sep 4, 2026	9.37	9.38	9.01	9.18	9.18	-1.18%	2,537,558
Sep 3, 2026	9.58	9.67	9.29	9.29	9.29	-2.72%	2,275,990
Sep 2, 2026	9.84	9.84	9.42	9.55	9.55	-2.95%	4,463,667
Sep 1, 2026	10.14	10.20	9.70	9.84	9.84	-2.96%	3,348,990
Aug 31, 2026	11.23	11.23	10.14	10.14	10.14	-9.95%	6,150,266
Aug 28, 2026	11.45	11.45	11.11	11.26	11.26	-0.71%	4,305,828
Aug 27, 2026	11.47	11.53	11.30	11.34	11.34	-1.05%	2,898,123
Aug 26, 2026	11.55	11.58	11.35	11.46	11.46	-0.35%	2,116,180
Aug 25, 2026	11.71	11.74	11.43	11.50	11.50	-1.79%	2,225,602
Aug 24, 2026	12.03	12.05	11.70	11.71	11.71	-2.17%	3,534,756
Aug 21, 2026	11.86	12.04	11.78	11.97	11.97	1.35%	3,426,581
Aug 20, 2026	11.89	11.95	11.69	11.81	11.81	-0.59%	3,663,710
Aug 19, 2026	11.95	12.00	11.78	11.88	11.88	-1.25%	2,428,068
Aug 18, 2026	12.06	12.42	11.82	12.03	12.03	0.67%	3,829,545
Aug 17, 2026	11.80	11.96	11.60	11.95	11.95	3.46%	1,797,424
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