IST:KTLEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.98	41.46	39.26	40.20	40.20	1.52%	71,284,150
Feb 26, 2026	38.70	41.10	38.64	39.60	39.60	2.70%	53,254,170
Feb 25, 2026	40.82	42.72	38.52	38.56	38.56	-4.60%	81,451,270
Feb 24, 2026	36.90	40.42	36.20	40.42	40.42	9.96%	82,092,720
Feb 23, 2026	36.08	38.98	36.08	36.76	36.76	2.97%	74,313,840
Feb 20, 2026	35.96	36.58	34.62	35.70	35.70	-0.72%	60,953,890
Feb 19, 2026	38.00	38.60	34.32	35.96	35.96	-4.72%	114,393,300
Feb 18, 2026	39.80	40.00	37.74	37.74	37.74	-4.70%	35,573,109
Feb 17, 2026	40.92	41.10	39.50	39.60	39.60	-2.94%	29,349,520
Feb 16, 2026	40.80	41.82	38.34	40.80	40.80	0.99%	127,766,600
Feb 13, 2026	41.54	42.60	40.40	40.40	40.40	-2.46%	39,869,950
Feb 12, 2026	41.60	42.60	41.02	41.42	41.42	0.39%	44,569,200
Feb 11, 2026	41.44	42.34	40.40	41.26	41.26	-0.24%	55,574,540
Feb 10, 2026	37.96	41.40	37.36	41.36	41.36	9.82%	75,274,070
Feb 9, 2026	36.24	38.24	36.20	37.66	37.66	4.26%	40,142,590
Feb 6, 2026	36.12	36.76	35.50	36.12	36.12	0.44%	24,480,500
Feb 5, 2026	36.40	37.66	34.68	35.96	35.96	-0.61%	52,421,990
Feb 4, 2026	36.40	36.98	35.66	36.18	36.18	-0.33%	49,880,960
Feb 3, 2026	37.46	38.08	35.74	36.30	36.30	-2.68%	52,995,340
Feb 2, 2026	38.20	39.48	37.02	37.30	37.30	-2.36%	63,607,030
Jan 30, 2026	37.14	38.50	36.64	38.20	38.20	2.91%	71,449,460
Jan 29, 2026	37.28	38.26	36.40	37.12	37.12	0.16%	57,594,096
Jan 28, 2026	36.24	37.70	35.02	37.06	37.06	2.38%	81,457,690
Jan 27, 2026	36.26	37.74	35.56	36.20	36.20	-0.11%	72,803,760
Jan 26, 2026	35.40	36.92	35.24	36.24	36.24	3.37%	63,272,740
Jan 23, 2026	36.80	38.00	33.84	35.06	35.06	-3.84%	144,484,400
Jan 22, 2026	33.22	36.46	32.92	36.46	36.46	9.95%	121,868,495
Jan 21, 2026	34.10	35.08	32.40	33.16	33.16	-2.07%	78,308,040
Jan 20, 2026	31.90	34.18	30.34	33.86	33.86	7.42%	131,693,000
Jan 19, 2026	31.08	33.40	31.08	31.52	31.52	2.01%	87,275,740
Jan 16, 2026	30.70	32.44	30.66	30.90	30.90	1.31%	75,872,070
Jan 15, 2026	30.00	33.08	29.84	30.50	30.50	-0.65%	107,768,300
Jan 14, 2026	34.14	35.00	30.70	30.70	30.70	-9.97%	99,646,638
Jan 13, 2026	32.40	34.36	28.30	34.10	34.10	9.15%	212,287,400
Jan 12, 2026	28.44	31.24	28.44	31.24	31.24	10.00%	118,910,000
Jan 9, 2026	25.82	28.40	25.80	28.40	28.40	9.99%	122,000,700
Jan 8, 2026	24.64	26.82	24.30	25.82	25.82	5.47%	91,405,460
Jan 7, 2026	23.50	25.38	23.48	24.48	24.48	4.26%	83,926,800
Jan 6, 2026	21.36	23.48	21.36	23.48	23.48	9.93%	91,685,410
Jan 5, 2026	21.22	21.76	21.06	21.36	21.36	0.66%	34,828,310
Jan 2, 2026	21.46	21.58	20.54	21.22	21.22	-1.03%	48,370,990
Dec 31, 2025	19.52	21.44	19.21	21.44	21.44	9.95%	68,308,720
Dec 30, 2025	19.67	19.75	19.11	19.50	19.50	-0.51%	24,201,953
Dec 29, 2025	19.65	20.26	19.14	19.60	19.60	0.05%	46,496,320
Dec 26, 2025	19.20	19.79	18.83	19.59	19.59	2.03%	30,795,260
Dec 25, 2025	19.75	20.30	19.15	19.20	19.20	-2.49%	26,492,560
Dec 24, 2025	20.00	20.44	19.55	19.69	19.69	-0.76%	61,685,410
Dec 23, 2025	18.04	19.84	17.97	19.84	19.84	9.98%	100,293,600
Dec 22, 2025	17.40	18.04	17.20	18.04	18.04	5.44%	42,674,330
Dec 19, 2025	16.59	17.24	16.45	17.11	17.11	3.38%	37,462,630