IST:PAPIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.42	15.90	15.27	15.32	15.32	0.20%	14,182,430
Mar 25, 2026	15.43	15.50	15.23	15.29	15.29	-0.71%	7,905,508
Mar 24, 2026	15.87	15.87	15.35	15.40	15.40	-2.96%	6,757,597
Mar 23, 2026	15.76	16.26	15.35	15.87	15.87	0.70%	15,068,110
Mar 19, 2026	16.08	16.08	15.69	15.76	15.76	-1.56%	4,670,717
Mar 18, 2026	16.16	16.35	15.97	16.01	16.01	-0.31%	13,681,303
Mar 17, 2026	15.96	16.25	15.80	16.06	16.06	0.63%	13,585,123
Mar 16, 2026	15.82	16.39	15.74	15.96	15.96	0.88%	15,284,958
Mar 13, 2026	16.17	16.51	15.73	15.82	15.82	-1.74%	12,362,490
Mar 12, 2026	16.33	16.36	15.95	16.10	16.10	-1.47%	14,272,610
Mar 11, 2026	16.87	16.90	16.34	16.34	16.34	-3.08%	8,742,660
Mar 10, 2026	16.58	17.04	16.58	16.86	16.86	1.69%	12,066,910
Mar 9, 2026	17.25	17.57	16.12	16.58	16.58	-3.66%	19,056,156
Mar 6, 2026	17.51	17.86	17.14	17.21	17.21	-1.71%	24,378,230
Mar 5, 2026	18.10	18.16	17.50	17.51	17.51	-3.69%	24,375,300
Mar 4, 2026	18.63	19.20	18.01	18.18	18.18	-2.52%	37,992,220
Mar 3, 2026	21.24	21.48	18.55	18.65	18.65	-8.94%	40,529,000
Mar 2, 2026	19.98	20.96	19.50	20.48	20.48	7.45%	83,342,110
Feb 27, 2026	18.57	19.55	18.19	19.06	19.06	3.36%	36,342,920
Feb 26, 2026	18.90	18.91	18.04	18.44	18.44	-1.02%	11,480,580
Feb 25, 2026	18.72	19.42	18.46	18.63	18.63	0.32%	18,026,460
Feb 24, 2026	19.25	19.51	18.55	18.57	18.57	-3.18%	16,622,190
Feb 23, 2026	19.33	19.57	19.05	19.18	19.18	-0.47%	13,608,050
Feb 20, 2026	19.50	19.90	19.25	19.27	19.27	-0.26%	18,740,845
Feb 19, 2026	20.24	21.10	19.24	19.32	19.32	-4.07%	68,815,430
Feb 18, 2026	19.76	20.56	19.54	20.14	20.14	1.97%	35,010,620
Feb 17, 2026	19.81	19.87	19.14	19.75	19.75	-0.25%	22,646,880
Feb 16, 2026	19.13	19.95	19.03	19.80	19.80	3.50%	25,154,940
Feb 13, 2026	18.57	19.30	18.49	19.13	19.13	3.07%	21,315,460
Feb 12, 2026	18.29	18.75	18.06	18.56	18.56	1.81%	12,692,140
Feb 11, 2026	18.13	18.49	17.98	18.23	18.23	0.44%	9,068,926
Feb 10, 2026	18.52	18.52	18.10	18.15	18.15	-1.47%	9,950,778
Feb 9, 2026	18.05	18.89	18.00	18.42	18.42	2.45%	12,062,730
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