IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	35.34	35.56	34.62	34.78	34.78	-0.80%	434,435
Jan 15, 2026	34.10	35.10	33.88	35.06	35.06	2.94%	536,767
Jan 14, 2026	35.38	35.96	33.82	34.06	34.06	-1.96%	854,183
Jan 13, 2026	37.10	37.82	34.54	34.74	34.74	-2.80%	2,238,073
Jan 12, 2026	32.90	35.74	32.50	35.74	35.74	9.97%	1,079,671
Jan 9, 2026	32.36	32.76	32.02	32.50	32.50	0.43%	231,866
Jan 8, 2026	32.10	32.38	31.42	32.36	32.36	0.50%	196,371
Jan 7, 2026	32.94	33.20	32.12	32.20	32.20	-1.95%	392,942
Jan 6, 2026	32.02	33.38	32.00	32.84	32.84	2.69%	831,854
Jan 5, 2026	31.64	32.18	31.30	31.98	31.98	1.33%	345,256
Jan 2, 2026	31.06	31.68	31.06	31.56	31.56	1.61%	174,509
Dec 31, 2025	31.10	31.24	30.86	31.06	31.06	0.39%	154,126
Dec 30, 2025	30.40	31.04	30.40	30.94	30.94	0.32%	174,728
Dec 29, 2025	31.82	32.00	30.84	30.84	30.84	-3.02%	275,938
Dec 26, 2025	31.42	32.02	31.32	31.80	31.80	1.60%	244,036
Dec 25, 2025	31.42	32.10	31.28	31.30	31.30	-0.38%	135,975
Dec 24, 2025	31.60	31.70	31.00	31.42	31.42	-0.57%	298,863
Dec 23, 2025	32.08	32.24	31.60	31.60	31.60	-1.99%	276,660
Dec 22, 2025	32.78	33.12	31.96	32.24	32.24	-2.13%	370,965
Dec 19, 2025	32.44	33.24	32.28	32.94	32.94	1.48%	406,319
Dec 18, 2025	33.30	33.30	32.46	32.46	32.46	-1.46%	622,199
Dec 17, 2025	33.22	33.22	32.44	32.94	32.94	0.06%	261,545
Dec 16, 2025	33.48	33.48	32.50	32.92	32.92	-0.12%	227,173
Dec 15, 2025	33.42	33.66	32.82	32.96	32.96	-1.32%	317,507
Dec 12, 2025	33.20	34.08	33.20	33.40	33.40	0.54%	310,777
Dec 11, 2025	33.60	33.82	33.22	33.22	33.22	-1.01%	250,133
Dec 10, 2025	33.98	34.22	33.54	33.56	33.56	-1.24%	303,711
Dec 9, 2025	34.32	34.58	33.40	33.98	33.98	-0.99%	346,845
Dec 8, 2025	34.04	34.86	34.00	34.32	34.32	0.82%	587,413
Dec 5, 2025	34.46	34.58	33.82	34.04	34.04	-1.73%	563,803
Dec 4, 2025	36.24	36.50	34.40	34.64	34.64	-4.42%	1,023,852
Dec 3, 2025	36.78	37.62	35.62	36.24	36.24	1.91%	2,287,511
Dec 2, 2025	34.10	36.82	34.02	35.56	35.56	4.22%	664,964
Dec 1, 2025	34.34	34.96	33.94	34.12	34.12	0.65%	272,119
Nov 28, 2025	33.92	34.16	33.44	33.90	33.90	0.18%	193,385
Nov 27, 2025	33.82	34.04	33.56	33.84	33.84	0.06%	162,660
Nov 26, 2025	34.68	34.92	33.64	33.82	33.82	-2.31%	207,023
Nov 25, 2025	35.40	35.40	34.16	34.62	34.62	-1.31%	408,636
Nov 24, 2025	34.98	35.80	34.50	35.08	35.08	-0.28%	240,135
Nov 21, 2025	35.80	35.80	34.90	35.18	35.18	-1.12%	245,534
Nov 20, 2025	36.98	36.98	35.20	35.58	35.58	-0.61%	260,097
Nov 19, 2025	35.74	36.10	35.48	35.80	35.80	0.22%	205,294
Nov 18, 2025	37.00	37.00	35.70	35.72	35.72	-3.72%	273,662
Nov 17, 2025	35.80	37.62	35.60	37.10	37.10	3.86%	435,710
Nov 14, 2025	35.98	36.06	35.20	35.72	35.72	-0.83%	225,188
Nov 13, 2025	36.00	36.44	35.48	36.02	36.02	0.06%	199,178
Nov 12, 2025	36.12	36.42	35.62	36.00	36.00	-	348,849
Nov 11, 2025	37.84	37.84	35.24	36.00	36.00	-3.64%	548,379
Nov 10, 2025	37.28	37.86	36.58	37.36	37.36	-0.80%	389,715
Nov 7, 2025	38.08	38.46	37.12	37.66	37.66	-2.13%	215,035