IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	40.70	42.40	39.02	39.70	39.70	-2.07%	2,111,427
Jul 7, 2026	37.12	40.54	37.12	40.54	40.54	8.69%	1,559,181
Jul 6, 2026	37.94	38.72	37.30	37.30	37.30	-1.43%	291,654
Jul 3, 2026	38.08	38.36	37.48	37.84	37.84	-	299,215
Jul 2, 2026	37.82	38.66	37.82	37.84	37.84	0.53%	330,217
Jul 1, 2026	37.74	38.04	37.32	37.64	37.64	-0.26%	448,712
Jun 30, 2026	39.54	39.58	37.50	37.74	37.74	-4.55%	533,006
Jun 29, 2026	38.98	39.76	38.00	39.54	39.54	3.02%	633,321
Jun 26, 2026	38.38	39.42	37.00	38.38	38.38	1.59%	638,063
Jun 25, 2026	38.92	39.38	37.52	37.78	37.78	-1.87%	542,436
Jun 24, 2026	39.26	40.06	37.42	38.50	38.50	-2.04%	553,428
Jun 23, 2026	40.00	40.30	39.20	39.30	39.30	-2.09%	369,200
Jun 22, 2026	40.88	40.88	39.44	40.14	40.14	-0.69%	645,329
Jun 19, 2026	41.22	41.40	40.28	40.42	40.42	-1.94%	615,130
Jun 18, 2026	42.20	42.38	40.38	41.22	41.22	-0.96%	671,990
Jun 17, 2026	42.10	42.36	40.40	41.62	41.62	-1.14%	888,253
Jun 16, 2026	42.02	42.30	41.24	42.10	42.10	1.20%	713,876
Jun 15, 2026	41.00	42.12	40.40	41.60	41.60	3.33%	891,656
Jun 12, 2026	38.22	40.98	38.08	40.26	40.26	5.89%	980,595
Jun 11, 2026	39.04	40.04	37.98	38.02	38.02	-3.01%	745,596
Jun 10, 2026	41.26	41.98	39.00	39.20	39.20	-4.99%	1,176,868
Jun 9, 2026	43.28	43.46	40.72	41.26	41.26	-4.40%	1,364,219
Jun 8, 2026	41.80	44.08	40.24	43.16	43.16	4.55%	2,159,173
Jun 5, 2026	40.08	42.86	40.08	41.28	41.28	1.83%	1,954,923
Jun 4, 2026	39.52	41.02	38.96	40.54	40.54	2.68%	901,639
Jun 3, 2026	40.92	41.46	39.28	39.48	39.48	-3.71%	914,004
Jun 2, 2026	42.72	42.72	40.72	41.00	41.00	-1.16%	1,591,845
Jun 1, 2026	39.92	41.48	39.76	41.48	41.48	7.07%	1,906,162
May 26, 2026	38.00	38.90	37.68	38.74	38.74	1.73%	218,635
May 25, 2026	36.50	38.28	36.36	38.08	38.08	4.33%	536,944
May 22, 2026	34.38	36.50	33.28	36.50	36.50	5.01%	664,432
May 21, 2026	37.50	37.50	34.50	34.76	34.76	-6.56%	554,486
May 20, 2026	38.10	38.78	37.08	37.20	37.20	-2.67%	785,946
May 18, 2026	38.00	39.94	37.82	38.22	38.22	1.11%	1,151,039
May 15, 2026	37.90	38.28	37.52	37.80	37.80	-2.17%	320,545
May 14, 2026	37.32	39.10	37.32	38.64	38.64	3.59%	487,395
May 13, 2026	38.84	39.14	37.14	37.30	37.30	-4.26%	673,974
May 12, 2026	41.00	41.00	38.70	38.96	38.96	-4.09%	765,226
May 11, 2026	40.22	41.48	40.10	40.62	40.62	0.74%	1,122,478
May 8, 2026	40.70	40.70	39.76	40.32	40.32	-1.03%	621,787
May 7, 2026	40.20	40.84	39.96	40.74	40.74	2.21%	889,478
May 6, 2026	39.40	39.98	38.56	39.86	39.86	2.47%	673,943
May 5, 2026	38.56	39.22	38.14	38.90	38.90	0.83%	594,072
May 4, 2026	38.94	40.42	38.22	38.58	38.58	-0.92%	1,165,884
Apr 30, 2026	38.98	39.58	38.28	38.94	38.94	-0.10%	947,852
Apr 29, 2026	40.88	41.00	38.84	38.98	38.98	-4.65%	822,160
Apr 28, 2026	39.28	40.96	39.02	40.88	40.88	4.50%	1,489,750
Apr 27, 2026	38.20	39.80	38.04	39.12	39.12	2.30%	844,477
Apr 24, 2026	38.50	38.80	37.40	38.24	38.24	-0.68%	799,478
Apr 22, 2026	37.96	39.04	37.78	38.50	38.50	1.48%	651,977