IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	35.28	35.36	34.56	35.08	35.08	-0.11%	233,817
Sep 14, 2026	35.96	35.96	35.10	35.12	35.12	-2.34%	178,235
Sep 11, 2026	36.02	36.14	35.38	35.96	35.96	-0.17%	249,779
Sep 10, 2026	36.32	36.48	35.82	36.02	36.02	-0.72%	286,848
Sep 9, 2026	36.72	36.72	36.10	36.28	36.28	-1.20%	389,441
Sep 8, 2026	37.94	37.94	36.08	36.72	36.72	-3.06%	549,842
Sep 7, 2026	35.00	37.90	34.82	37.88	37.88	8.79%	1,010,475
Sep 4, 2026	34.96	35.16	34.34	34.82	34.82	1.46%	326,714
Sep 3, 2026	35.34	35.66	34.22	34.32	34.32	-3.05%	243,848
Sep 2, 2026	36.54	36.54	35.40	35.40	35.40	-1.88%	270,385
Sep 1, 2026	36.80	36.80	35.48	36.08	36.08	-2.49%	530,512
Aug 31, 2026	37.64	37.78	36.44	37.00	37.00	-2.01%	465,889
Aug 28, 2026	38.80	39.36	36.94	37.76	37.76	-2.18%	1,398,696
Aug 27, 2026	37.36	38.60	37.04	38.60	38.60	3.93%	1,207,885
Aug 26, 2026	37.10	37.98	36.62	37.14	37.14	0.11%	699,273
Aug 25, 2026	37.02	37.56	36.82	37.10	37.10	0.22%	556,790
Aug 24, 2026	37.20	37.50	36.84	37.02	37.02	0.33%	479,233
Aug 21, 2026	37.30	38.22	36.82	36.90	36.90	-1.28%	1,236,260
Aug 20, 2026	37.46	37.80	36.90	37.38	37.38	-0.53%	604,061
Aug 19, 2026	36.92	37.74	36.44	37.58	37.58	1.18%	848,815
Aug 18, 2026	38.90	38.90	36.62	37.14	37.14	-5.40%	991,119
Aug 17, 2026	39.98	39.98	38.74	39.26	39.26	-1.36%	431,273
Aug 14, 2026	38.80	40.02	38.70	39.80	39.80	1.79%	240,492
Aug 13, 2026	39.90	39.90	38.60	39.10	39.10	-1.96%	398,952
Aug 12, 2026	41.66	41.66	38.42	39.88	39.88	-3.58%	805,699
Aug 11, 2026	41.18	42.16	40.60	41.36	41.36	-0.53%	659,017
Aug 10, 2026	41.02	42.44	40.78	41.58	41.58	1.37%	632,730
Aug 7, 2026	42.10	42.54	40.52	41.02	41.02	-1.87%	654,684
Aug 6, 2026	40.64	42.08	40.28	41.80	41.80	2.90%	560,909
Aug 5, 2026	41.68	42.44	40.50	40.62	40.62	-2.64%	580,047
Aug 4, 2026	41.50	41.92	40.32	41.72	41.72	2.00%	742,167
Aug 3, 2026	41.16	41.72	39.98	40.90	40.90	1.24%	682,289
Jul 31, 2026	40.26	40.74	39.00	40.40	40.40	-0.69%	613,951
Jul 30, 2026	39.98	41.36	39.58	40.68	40.68	0.69%	515,582
Jul 29, 2026	42.94	43.00	39.98	40.40	40.40	-6.05%	849,518
Jul 28, 2026	42.42	44.24	40.62	43.00	43.00	1.32%	818,347
Jul 27, 2026	44.64	45.20	42.44	42.44	42.44	-4.50%	729,719
Jul 24, 2026	46.00	46.30	43.72	44.44	44.44	-3.39%	1,042,139
Jul 23, 2026	45.96	48.02	44.00	46.00	46.00	2.09%	2,273,012
Jul 22, 2026	47.26	48.62	44.74	45.06	45.06	-4.90%	1,654,854
Jul 21, 2026	50.40	52.60	46.82	47.38	47.38	-2.11%	4,270,743
Jul 20, 2026	44.40	48.40	43.70	48.40	48.40	10.00%	1,182,390
Jul 17, 2026	43.94	45.10	41.76	44.00	44.00	1.48%	1,597,042
Jul 16, 2026	41.90	43.60	40.62	43.36	43.36	5.81%	945,203
Jul 14, 2026	39.98	41.50	39.98	40.98	40.98	1.54%	505,242
Jul 13, 2026	41.68	42.76	40.12	40.36	40.36	-2.42%	1,242,606
Jul 10, 2026	38.40	41.84	38.18	41.36	41.36	7.48%	1,648,683
Jul 9, 2026	40.98	40.98	37.60	38.48	38.48	-3.07%	836,906
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