IST:KTSKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	85.20	86.40	83.80	86.10	86.10	2.56%	498,315
Aug 13, 2026	85.15	85.95	83.75	83.95	83.95	-1.35%	395,941
Aug 12, 2026	84.50	86.80	83.55	85.10	85.10	0.71%	445,540
Aug 11, 2026	84.60	85.35	83.50	84.50	84.50	0.42%	411,856
Aug 10, 2026	87.20	89.30	83.90	84.15	84.15	-4.37%	660,667
Aug 7, 2026	90.25	90.50	87.35	88.00	88.00	-1.23%	503,202
Aug 6, 2026	89.30	92.00	88.55	89.10	89.10	0.51%	659,972
Aug 5, 2026	89.75	91.25	88.10	88.65	88.65	-1.23%	559,825
Aug 4, 2026	89.75	90.60	88.90	89.75	89.75	-	393,384
Aug 3, 2026	88.50	93.45	88.50	89.75	89.75	2.87%	729,878
Jul 31, 2026	86.70	90.00	84.85	87.25	87.25	2.05%	647,793
Jul 30, 2026	91.05	92.30	85.50	85.50	85.50	-5.73%	777,742
Jul 29, 2026	95.10	95.70	90.70	90.70	90.70	-4.53%	353,063
Jul 28, 2026	96.45	98.00	94.80	95.00	95.00	-1.50%	466,889
Jul 27, 2026	99.80	100.90	96.35	96.45	96.45	-3.21%	395,876
Jul 24, 2026	101.20	102.00	98.95	99.65	99.65	-1.43%	521,861
Jul 23, 2026	102.00	105.00	100.60	101.10	101.10	-	789,327
Jul 22, 2026	102.80	104.90	100.70	101.10	101.10	-1.08%	714,017
Jul 21, 2026	100.10	107.60	98.80	102.20	102.20	2.40%	2,000,034
Jul 20, 2026	100.30	100.70	98.70	99.80	99.80	0.30%	507,352
Jul 17, 2026	100.70	101.00	98.60	99.50	99.50	-1.68%	536,538
Jul 16, 2026	102.00	105.00	100.10	101.20	101.20	-0.69%	950,134
Jul 14, 2026	109.80	116.80	101.80	101.90	101.90	-5.03%	3,627,848
Jul 13, 2026	98.25	107.30	97.60	107.30	107.30	9.94%	1,292,434
Jul 10, 2026	97.20	101.00	97.20	97.60	97.60	0.05%	398,540
Jul 9, 2026	99.80	99.85	96.30	97.55	97.55	-1.27%	555,075
Jul 8, 2026	102.10	104.70	98.15	98.80	98.80	-3.23%	660,052
Jul 7, 2026	103.10	105.00	101.60	102.10	102.10	-1.54%	500,231
Jul 6, 2026	112.50	112.50	103.10	103.70	103.70	-5.81%	954,513
Jul 3, 2026	110.20	113.50	108.30	110.10	110.10	1.94%	997,221
Jul 2, 2026	107.00	110.50	106.70	108.00	108.00	0.93%	663,382
Jul 1, 2026	113.90	115.70	107.00	107.00	107.00	-2.82%	2,988,402
Jun 30, 2026	102.70	110.10	99.80	110.10	110.10	9.99%	2,621,614
Jun 29, 2026	99.10	104.20	98.50	100.10	100.10	0.91%	1,238,165
Jun 26, 2026	104.60	107.90	97.35	99.20	99.20	-3.69%	1,371,899
Jun 25, 2026	103.50	112.00	102.90	103.00	103.00	-0.29%	3,248,311
Jun 24, 2026	97.20	106.80	97.20	103.30	103.30	6.39%	3,936,310
Jun 23, 2026	95.90	103.90	94.15	97.10	97.10	2.21%	1,699,700
Jun 22, 2026	95.30	96.40	93.15	95.00	95.00	0.48%	512,875
Jun 19, 2026	95.85	98.85	93.60	94.55	94.55	-3.52%	933,536
Jun 18, 2026	100.70	103.80	97.70	98.00	98.00	-1.71%	1,092,576
Jun 17, 2026	99.05	105.00	96.75	99.70	99.70	1.22%	2,031,270
Jun 16, 2026	101.00	105.90	97.25	98.50	98.50	0.51%	2,467,300
Jun 15, 2026	90.95	98.00	90.95	98.00	98.00	9.99%	450,723
Jun 12, 2026	89.60	91.10	89.10	89.10	89.10	1.65%	671,260
Jun 11, 2026	89.30	91.20	87.40	87.65	87.65	-2.45%	762,179
Jun 10, 2026	92.50	92.60	89.50	89.85	89.85	-2.55%	895,601
Jun 9, 2026	98.45	98.55	92.15	92.20	92.20	-5.34%	991,805
Jun 8, 2026	94.15	99.25	94.15	97.40	97.40	1.67%	1,196,691
Jun 5, 2026	99.10	101.00	95.80	95.80	95.80	-3.13%	1,286,547