IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	34.56	37.66	34.56	36.18	36.18	5.67%	996,027
Oct 6, 2025	37.08	37.08	34.24	34.24	34.24	-7.11%	347,145
Oct 3, 2025	36.74	37.18	36.28	36.86	36.86	0.60%	220,665
Oct 2, 2025	37.26	38.00	35.90	36.64	36.64	-1.56%	234,108
Oct 1, 2025	36.28	37.38	35.92	37.22	37.22	3.73%	486,686
Sep 30, 2025	37.00	37.02	35.18	35.88	35.88	-1.43%	351,861
Sep 29, 2025	37.96	37.96	36.40	36.40	36.40	-2.57%	470,540
Sep 26, 2025	38.08	38.10	37.12	37.36	37.36	-1.89%	253,986
Sep 25, 2025	38.70	39.30	37.64	38.08	38.08	-2.61%	415,185
Sep 24, 2025	39.58	40.00	38.68	39.10	39.10	-0.81%	376,573
Sep 23, 2025	40.34	41.84	39.36	39.42	39.42	-4.78%	615,855
Sep 22, 2025	41.00	42.14	40.00	41.40	41.40	4.02%	967,670
Sep 19, 2025	40.00	40.00	38.74	39.80	39.80	0.45%	294,048
Sep 18, 2025	40.48	40.48	38.94	39.62	39.62	-0.35%	493,382
Sep 17, 2025	40.46	40.64	39.14	39.76	39.76	-1.73%	347,879
Sep 16, 2025	39.00	40.46	38.52	40.46	40.46	3.74%	316,410
Sep 15, 2025	37.12	40.60	36.34	39.00	39.00	5.06%	491,381
Sep 12, 2025	37.04	37.48	35.66	37.12	37.12	0.27%	271,336
Sep 11, 2025	38.90	39.14	37.02	37.02	37.02	-3.19%	392,536
Sep 10, 2025	39.54	39.88	38.22	38.24	38.24	-2.85%	380,640
Sep 9, 2025	39.52	40.30	38.90	39.36	39.36	1.65%	302,047
Sep 8, 2025	39.12	40.44	38.72	38.72	38.72	-3.68%	375,607
Sep 5, 2025	40.80	41.18	39.08	40.20	40.20	-1.52%	729,308
Sep 4, 2025	42.40	42.40	40.82	40.82	40.82	-3.27%	393,217
Sep 3, 2025	41.34	42.26	40.70	42.20	42.20	1.44%	472,450
Sep 2, 2025	43.34	43.80	39.04	41.60	41.60	-3.35%	693,323
Sep 1, 2025	43.04	43.76	42.50	43.04	43.04	0.09%	378,211
Aug 29, 2025	43.70	44.60	42.82	43.00	43.00	-3.24%	495,759
Aug 28, 2025	44.88	46.96	43.36	44.44	44.44	-0.98%	1,187,996
Aug 27, 2025	43.30	45.20	42.94	44.88	44.88	6.60%	1,296,399
Aug 26, 2025	43.10	43.56	42.04	42.10	42.10	-2.37%	326,265
Aug 25, 2025	42.26	43.30	41.60	43.12	43.12	2.04%	397,014
Aug 22, 2025	41.94	42.66	40.58	42.26	42.26	0.76%	600,304
Aug 21, 2025	42.60	43.06	41.70	41.94	41.94	-1.41%	361,100
Aug 20, 2025	41.94	42.78	41.40	42.54	42.54	1.43%	369,378
Aug 19, 2025	41.54	43.32	40.16	41.94	41.94	0.96%	810,859
Aug 18, 2025	42.02	42.86	41.10	41.54	41.54	2.42%	1,059,685
Aug 15, 2025	39.44	40.56	39.02	40.56	40.56	4.81%	1,046,988
Aug 14, 2025	39.06	40.50	37.60	38.70	38.70	-1.68%	561,278
Aug 13, 2025	38.14	40.20	37.80	39.36	39.36	3.25%	953,928
Aug 12, 2025	38.50	38.50	37.02	38.12	38.12	-0.26%	405,573
Aug 11, 2025	37.56	40.24	37.56	38.22	38.22	1.76%	1,669,254
Aug 8, 2025	38.46	38.46	37.52	37.56	37.56	-2.64%	356,018
Aug 7, 2025	38.30	39.16	38.20	38.58	38.58	0.26%	576,175
Aug 6, 2025	39.04	39.10	37.60	38.48	38.48	-0.10%	661,716
Aug 5, 2025	38.22	39.44	37.12	38.52	38.52	1.26%	1,020,415
Aug 4, 2025	39.74	40.26	38.04	38.04	38.04	-4.28%	1,303,729
Aug 1, 2025	37.38	40.26	36.72	39.74	39.74	6.37%	2,160,201
Jul 31, 2025	36.50	38.12	36.50	37.36	37.36	2.47%	959,038
Jul 30, 2025	37.22	40.24	36.08	36.46	36.46	-1.94%	2,282,447