IST:PAPIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.30	15.47	15.25	15.29	15.29	-0.71%	2,230,621
May 25, 2026	15.32	15.64	15.21	15.40	15.40	0.92%	5,500,050
May 22, 2026	14.70	15.40	14.46	15.26	15.26	3.11%	10,830,940
May 21, 2026	15.87	16.10	14.80	14.80	14.80	-6.74%	7,680,297
May 20, 2026	16.30	16.40	15.87	15.87	15.87	-2.64%	11,618,720
May 18, 2026	16.56	16.60	16.21	16.30	16.30	-0.37%	9,093,338
May 15, 2026	16.29	16.49	16.03	16.36	16.36	0.49%	11,162,400
May 14, 2026	16.32	16.47	16.19	16.28	16.28	0.12%	8,925,006
May 13, 2026	16.20	16.40	16.00	16.26	16.26	0.37%	9,951,540
May 12, 2026	16.73	16.73	16.09	16.20	16.20	-3.91%	15,623,170
May 11, 2026	17.14	17.26	16.75	16.86	16.86	-1.17%	16,789,880
May 8, 2026	17.15	17.46	16.92	17.06	17.06	-0.41%	20,914,350
May 7, 2026	16.62	17.30	16.56	17.13	17.13	3.25%	23,185,650
May 6, 2026	16.28	16.80	16.26	16.59	16.59	1.90%	18,476,030
May 5, 2026	16.15	16.39	16.05	16.28	16.28	1.18%	12,375,800
May 4, 2026	16.39	16.84	16.06	16.09	16.09	-1.29%	21,123,820
Apr 30, 2026	16.42	16.49	16.14	16.30	16.30	0.37%	7,053,469
Apr 29, 2026	16.10	16.61	15.92	16.24	16.24	1.00%	17,249,440
Apr 28, 2026	16.50	16.63	16.03	16.08	16.08	-2.55%	11,222,490
Apr 27, 2026	17.49	17.64	16.50	16.50	16.50	-5.61%	18,860,210
Apr 24, 2026	17.49	18.00	17.25	17.48	17.48	1.04%	22,017,600
Apr 22, 2026	16.77	17.70	16.52	17.30	17.30	3.28%	35,720,200
Apr 21, 2026	17.08	17.35	16.70	16.75	16.75	-1.70%	16,867,200
Apr 20, 2026	18.50	18.59	17.03	17.04	17.04	-6.78%	48,497,470
Apr 17, 2026	16.61	18.28	16.58	18.28	18.28	9.99%	34,617,490
Apr 16, 2026	16.27	16.79	16.00	16.62	16.62	2.78%	21,636,080
Apr 15, 2026	16.12	16.31	16.10	16.17	16.17	0.31%	9,799,693
Apr 14, 2026	16.02	16.50	15.93	16.12	16.12	0.44%	19,045,340
Apr 13, 2026	16.05	16.39	15.87	16.05	16.05	1.71%	22,620,470
Apr 10, 2026	15.61	15.93	15.61	15.78	15.78	1.22%	10,637,260
Apr 9, 2026	15.76	16.01	15.55	15.59	15.59	-0.89%	10,569,500
Apr 8, 2026	15.76	15.86	15.39	15.73	15.73	-1.44%	20,805,330
Apr 7, 2026	15.43	16.60	15.25	15.96	15.96	3.84%	35,377,580
Apr 6, 2026	15.35	15.47	15.29	15.37	15.37	0.13%	4,850,344
Apr 3, 2026	15.79	15.79	15.30	15.35	15.35	-1.35%	6,501,273
Apr 2, 2026	15.74	16.25	15.56	15.56	15.56	-2.08%	13,821,850
Apr 1, 2026	15.64	15.92	15.35	15.89	15.89	1.79%	15,640,030
Mar 31, 2026	15.44	15.98	15.19	15.61	15.61	3.04%	22,730,360
Mar 30, 2026	15.02	15.33	14.27	15.15	15.15	1.13%	14,788,590
Mar 27, 2026	15.38	15.49	14.96	14.98	14.98	-2.22%	5,796,207
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%	13,681,300
Mar 17, 2026	15.96	16.25	15.80	16.06	16.06	0.63%	13,585,120
Mar 16, 2026	15.82	16.39	15.74	15.96	15.96	0.88%	15,284,950
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