IST:PAPIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	18.06	18.18	18.00	18.18	-	1.11%	505,423
Feb 6, 2026	18.30	18.42	17.80	17.98	17.98	-1.64%	9,302,806
Feb 5, 2026	18.90	19.25	18.25	18.28	18.28	-3.13%	13,319,660
Feb 4, 2026	19.32	19.42	18.85	18.87	18.87	-2.33%	12,677,510
Feb 3, 2026	19.45	19.47	19.13	19.32	19.32	0.78%	9,617,024
Feb 2, 2026	19.00	19.88	18.50	19.17	19.17	0.74%	26,112,350
Jan 30, 2026	19.74	19.74	19.00	19.03	19.03	-2.51%	13,628,730
Jan 29, 2026	19.01	20.00	18.82	19.52	19.52	2.74%	26,862,860
Jan 28, 2026	19.30	19.50	18.62	19.00	19.00	-3.11%	19,207,250
Jan 27, 2026	18.96	19.82	18.88	19.61	19.61	3.48%	25,714,120
Jan 26, 2026	18.61	19.35	18.55	18.95	18.95	1.83%	19,628,400
Jan 23, 2026	17.88	19.02	17.71	18.61	18.61	4.37%	27,810,350
Jan 22, 2026	18.22	18.22	17.69	17.83	17.83	-2.19%	9,061,563
Jan 21, 2026	17.87	18.40	17.55	18.23	18.23	1.96%	25,347,386
Jan 20, 2026	17.44	18.00	17.37	17.88	17.88	2.52%	19,618,710
Jan 19, 2026	18.03	18.10	17.21	17.44	17.44	-3.11%	22,826,260
Jan 16, 2026	17.52	18.54	17.19	18.00	18.00	3.09%	40,432,684
Jan 15, 2026	16.36	17.55	16.34	17.46	17.46	6.99%	29,796,454
Jan 14, 2026	16.67	16.75	16.32	16.32	16.32	-2.04%	8,968,308
Jan 13, 2026	17.23	17.27	16.60	16.66	16.66	-3.31%	15,481,500
Jan 12, 2026	17.20	17.95	17.10	17.23	17.23	0.76%	20,199,630
Jan 9, 2026	17.30	17.47	16.84	17.10	17.10	-1.16%	18,662,440
Jan 8, 2026	16.60	17.42	16.41	17.30	17.30	4.41%	23,494,990
Jan 7, 2026	16.48	16.98	16.37	16.57	16.57	1.04%	14,555,470
Jan 6, 2026	16.57	16.70	16.28	16.40	16.40	-0.85%	8,107,661
Jan 5, 2026	16.28	17.03	16.28	16.54	16.54	1.97%	17,295,690
Jan 2, 2026	16.03	16.73	16.03	16.22	16.22	1.19%	7,745,451
Dec 31, 2025	16.00	16.12	15.90	16.03	16.03	0.44%	4,528,290
Dec 30, 2025	16.33	16.33	15.89	15.96	15.96	-1.78%	4,936,466
Dec 29, 2025	16.50	16.68	16.00	16.25	16.25	-0.98%	8,519,644
Dec 26, 2025	16.67	16.98	16.35	16.41	16.41	-1.85%	7,569,144
Dec 25, 2025	16.65	17.30	16.65	16.72	16.72	0.72%	9,838,211
Dec 24, 2025	17.20	17.33	16.60	16.60	16.60	-3.43%	10,112,040
Dec 23, 2025	17.48	17.74	16.93	17.19	17.19	-1.66%	16,089,300
Dec 22, 2025	18.35	18.46	17.48	17.48	17.48	-4.74%	13,335,386
Dec 19, 2025	18.50	19.24	18.12	18.35	18.35	2.17%	39,799,140
Dec 18, 2025	17.97	18.13	17.59	17.96	17.96	0.28%	14,113,830
Dec 17, 2025	18.20	18.99	17.91	17.91	17.91	-1.59%	24,096,520
Dec 16, 2025	17.85	18.88	17.62	18.20	18.20	2.42%	31,780,090
Dec 15, 2025	18.35	18.76	16.77	17.77	17.77	-2.90%	56,831,520
Dec 12, 2025	17.03	18.40	16.79	18.30	18.30	7.58%	42,140,510
Dec 11, 2025	16.15	17.48	16.03	17.01	17.01	5.33%	37,580,500
Dec 10, 2025	15.65	16.71	15.57	16.15	16.15	3.26%	27,739,850
Dec 9, 2025	15.50	15.86	15.45	15.64	15.64	0.90%	10,954,050
Dec 8, 2025	15.65	15.69	15.50	15.50	15.50	-0.39%	5,487,611
Dec 5, 2025	15.51	15.85	15.48	15.56	15.56	0.39%	7,561,085
Dec 4, 2025	15.55	15.71	15.48	15.50	15.50	-0.32%	6,735,838
Dec 3, 2025	15.67	15.74	15.52	15.55	15.55	-0.83%	5,534,324
Dec 2, 2025	15.74	15.99	15.57	15.68	15.68	-0.13%	7,786,489
Dec 1, 2025	15.61	15.78	15.60	15.70	15.70	0.58%	5,551,880