IST:KTLEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	51.05	52.50	45.90	46.04	-	-9.73%	147,880,838
Sep 2, 2026	52.25	55.55	50.95	51.00	51.00	-9.81%	280,848,822
Sep 1, 2026	57.30	60.20	56.55	56.55	56.55	-9.95%	91,999,682
Aug 31, 2026	68.00	68.05	62.80	62.80	62.80	-8.99%	139,723,500
Aug 28, 2026	66.80	69.00	65.85	69.00	69.00	2.99%	74,378,207
Aug 27, 2026	63.60	67.00	62.60	67.00	67.00	4.69%	63,162,000
Aug 26, 2026	61.75	64.00	60.60	64.00	64.00	3.23%	63,076,860
Aug 25, 2026	55.20	62.00	53.75	62.00	62.00	5.80%	101,504,983
Aug 24, 2026	63.40	66.90	58.60	58.60	58.60	-7.72%	145,575,897
Aug 21, 2026	61.80	65.30	61.00	63.50	63.50	2.42%	166,829,152
Aug 20, 2026	58.00	62.00	57.60	62.00	62.00	5.08%	86,092,371
Aug 19, 2026	57.50	59.95	54.65	59.00	59.00	1.72%	110,095,457
Aug 18, 2026	51.80	58.00	49.22	58.00	58.00	9.43%	157,414,697
Aug 17, 2026	55.00	56.55	53.00	53.00	53.00	-3.64%	104,752,274
Aug 14, 2026	52.50	55.00	51.80	55.00	55.00	5.16%	72,852,551
Aug 13, 2026	52.50	53.00	48.26	52.30	52.30	-0.38%	120,988,408
Aug 12, 2026	49.00	53.80	49.00	52.50	52.50	7.27%	136,510,153
Aug 11, 2026	44.00	48.94	43.52	48.94	48.94	9.98%	122,344,217
Aug 10, 2026	44.92	45.00	42.80	44.50	44.50	2.11%	174,321,585
Aug 7, 2026	44.14	45.58	43.36	43.58	43.58	-2.07%	54,989,361
Aug 6, 2026	43.22	44.50	41.62	44.50	44.50	3.01%	75,622,071
Aug 5, 2026	41.00	44.12	40.30	43.20	43.20	4.05%	94,288,063
Aug 4, 2026	37.28	43.14	37.28	41.52	41.52	0.24%	210,413,282
Aug 3, 2026	46.50	48.10	41.42	41.42	41.42	-9.98%	74,414,255
Jul 31, 2026	46.01	47.88	44.71	46.01	46.01	-0.83%	39,667,812
Jul 30, 2026	47.02	47.17	43.47	46.40	46.40	0.58%	56,397,603
Jul 29, 2026	46.99	47.88	44.51	46.13	46.13	-0.83%	75,369,486
Jul 28, 2026	46.10	48.82	45.90	46.52	46.52	0.90%	125,082,181
Jul 27, 2026	45.81	46.49	41.46	46.10	46.10	0.58%	213,838,914
Jul 24, 2026	50.09	50.27	45.27	45.84	45.84	-8.28%	201,398,818
Jul 23, 2026	52.64	53.14	49.98	49.98	49.98	-3.43%	71,172,323
Jul 22, 2026	52.37	54.38	50.33	51.75	51.75	-	65,908,121
Jul 21, 2026	48.05	51.93	48.05	51.75	51.75	-3.05%	205,601,493
Jul 20, 2026	55.77	57.72	53.41	53.41	53.38	-4.55%	64,649,372
Jul 17, 2026	58.67	58.70	55.95	55.95	55.92	-4.59%	55,460,526
Jul 16, 2026	57.99	59.08	57.40	58.64	58.61	1.12%	44,182,711
Jul 14, 2026	57.90	58.85	56.90	57.99	57.96	0.05%	54,490,992
Jul 13, 2026	56.19	57.96	54.20	57.96	57.93	3.16%	65,448,302
Jul 10, 2026	57.66	58.61	55.18	56.19	56.16	-2.56%	66,157,784
Jul 9, 2026	55.89	58.64	55.68	57.66	57.63	3.17%	79,308,051
Jul 8, 2026	53.23	55.89	52.79	55.89	55.86	5.00%	81,369,491
Jul 7, 2026	54.59	54.97	51.90	53.23	53.20	-2.44%	67,675,844
Jul 6, 2026	54.71	55.24	53.26	54.56	54.53	0.44%	49,297,509
Jul 3, 2026	55.27	56.30	53.97	54.32	54.29	-1.97%	59,690,514
Jul 2, 2026	52.02	55.42	50.98	55.42	55.39	6.48%	80,618,039
Jul 1, 2026	51.60	52.25	50.18	52.05	52.02	0.86%	72,914,765
Jun 30, 2026	51.16	51.99	49.24	51.60	51.58	1.04%	69,849,367
Jun 29, 2026	50.98	52.28	50.66	51.07	51.04	0.82%	46,556,012
Jun 26, 2026	50.42	53.20	50.18	50.66	50.63	0.53%	77,227,445
Jun 25, 2026	53.20	53.32	47.46	50.39	50.36	-4.43%	324,797,706