IST:OBASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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