IST:KRSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.07	13.26	12.58	12.71	12.71	4.78%	25,200,970
Nov 6, 2025	12.31	12.34	11.95	12.13	12.13	-1.46%	4,633,322
Nov 5, 2025	11.81	12.45	11.81	12.31	12.31	3.88%	8,130,739
Nov 4, 2025	11.83	11.93	11.44	11.85	11.85	0.25%	6,545,337
Nov 3, 2025	11.65	11.95	11.51	11.82	11.82	1.81%	8,560,408
Oct 31, 2025	11.42	11.76	11.32	11.61	11.61	1.49%	5,961,810
Oct 30, 2025	11.71	11.74	11.34	11.44	11.44	-2.39%	7,161,341
Oct 28, 2025	11.90	11.92	11.70	11.72	11.72	-1.26%	1,830,413
Oct 27, 2025	11.68	12.25	11.64	11.87	11.87	1.71%	11,869,370
Oct 24, 2025	11.34	11.72	11.21	11.67	11.67	2.91%	7,060,355
Oct 23, 2025	11.27	11.50	11.16	11.34	11.34	0.71%	7,091,263
Oct 22, 2025	10.82	11.49	10.76	11.26	11.26	4.16%	11,944,160
Oct 21, 2025	10.59	10.96	10.51	10.81	10.81	1.79%	8,236,646
Oct 20, 2025	10.28	10.84	10.25	10.62	10.62	3.41%	17,595,550
Oct 17, 2025	10.51	10.51	9.79	10.27	10.27	-2.28%	10,777,550
Oct 16, 2025	10.39	10.55	10.20	10.51	10.51	0.77%	8,984,035
Oct 15, 2025	10.28	10.55	10.18	10.43	10.43	1.56%	7,586,585
Oct 14, 2025	10.40	10.54	10.23	10.27	10.27	-1.25%	7,395,816
Oct 13, 2025	10.43	10.59	10.31	10.40	10.40	-1.89%	6,798,299
Oct 10, 2025	10.27	10.67	10.20	10.60	10.60	2.61%	9,827,168
Oct 9, 2025	10.17	10.46	9.97	10.33	10.33	1.97%	9,391,740
Oct 8, 2025	10.00	10.40	9.95	10.13	10.13	1.50%	11,152,350
Oct 7, 2025	9.98	10.19	9.76	9.98	9.98	0.30%	8,652,778
Oct 6, 2025	10.77	10.78	9.91	9.95	9.95	-7.10%	12,984,380
Oct 3, 2025	10.32	10.96	10.21	10.71	10.71	3.88%	12,465,720
Oct 2, 2025	10.05	10.50	10.04	10.31	10.31	2.38%	8,636,926
Oct 1, 2025	10.02	10.09	9.75	10.07	10.07	0.60%	8,602,192
Sep 30, 2025	10.39	10.39	9.97	10.01	10.01	-3.00%	10,516,780
Sep 29, 2025	11.00	11.00	10.28	10.32	10.32	-6.52%	12,507,250
Sep 26, 2025	11.37	11.40	11.03	11.04	11.04	-3.07%	4,731,741
Sep 25, 2025	11.71	11.79	11.28	11.39	11.39	-2.73%	11,597,430
Sep 24, 2025	11.50	11.94	11.34	11.71	11.71	6.17%	28,226,390
Sep 23, 2025	11.21	11.34	11.00	11.03	11.03	-1.96%	6,521,603
Sep 22, 2025	11.34	11.40	11.06	11.25	11.25	-	10,601,600
Sep 19, 2025	11.40	11.70	10.85	11.25	11.25	-1.23%	14,031,580
Sep 18, 2025	10.90	11.62	10.85	11.39	11.39	5.17%	19,290,490
Sep 17, 2025	10.66	11.13	10.65	10.83	10.83	2.07%	19,799,460
Sep 16, 2025	10.77	10.85	10.54	10.61	10.61	-1.30%	15,036,090
Sep 15, 2025	10.51	11.23	10.02	10.75	10.75	-2.36%	37,689,650
Sep 12, 2025	12.45	12.45	11.01	11.01	11.01	-9.98%	41,939,560
Sep 11, 2025	11.11	12.23	11.01	12.23	12.23	9.98%	29,550,860
Sep 10, 2025	11.10	11.32	10.99	11.12	11.12	-	8,748,391
Sep 9, 2025	10.84	11.19	10.83	11.12	11.12	2.68%	12,508,830
Sep 8, 2025	10.29	10.94	10.18	10.83	10.83	3.14%	13,977,960
Sep 5, 2025	10.57	10.65	10.40	10.50	10.50	-0.66%	5,238,130
Sep 4, 2025	10.60	10.80	10.47	10.57	10.57	-0.09%	6,466,595
Sep 3, 2025	10.12	10.74	10.03	10.58	10.58	4.44%	10,354,800
Sep 2, 2025	10.59	10.62	9.77	10.13	10.13	-4.34%	10,344,110
Sep 1, 2025	10.60	10.74	10.56	10.59	10.59	0.09%	4,676,191
Aug 29, 2025	10.57	10.71	10.05	10.58	10.58	-0.09%	6,508,939