IST:PAPIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.95	13.60	12.59	12.75	12.75	-1.77%	9,941,121
Sep 1, 2026	13.75	14.10	12.93	12.98	12.98	-6.75%	7,328,750
Aug 31, 2026	13.68	14.43	13.22	13.92	13.92	1.75%	19,007,285
Aug 28, 2026	13.03	13.91	13.00	13.68	13.68	4.27%	11,771,706
Aug 27, 2026	12.95	13.52	12.77	13.12	13.12	2.82%	8,611,708
Aug 26, 2026	13.18	13.37	12.65	12.76	12.76	-3.19%	6,581,995
Aug 25, 2026	13.94	14.00	13.10	13.18	13.18	-2.15%	22,745,451
Aug 24, 2026	12.52	13.47	12.52	13.47	13.47	9.96%	6,082,758
Aug 21, 2026	12.20	12.40	12.07	12.25	12.25	0.16%	5,074,994
Aug 20, 2026	12.05	12.31	11.79	12.23	12.23	1.41%	8,591,529
Aug 19, 2026	11.66	12.39	11.63	12.06	12.06	3.25%	8,152,843
Aug 18, 2026	12.06	12.06	11.68	11.68	11.68	-3.15%	3,631,291
Aug 17, 2026	12.50	12.60	11.90	12.06	12.06	-3.52%	5,360,416
Aug 14, 2026	12.05	12.50	11.96	12.50	12.50	3.73%	5,124,878
Aug 13, 2026	11.89	12.12	11.77	12.05	12.05	1.35%	5,548,449
Aug 12, 2026	11.48	12.16	11.42	11.89	11.89	3.57%	8,384,691
Aug 11, 2026	11.48	11.72	11.31	11.48	11.48	0.17%	3,477,041
Aug 10, 2026	11.46	11.97	11.36	11.46	11.46	0.53%	9,510,812
Aug 7, 2026	11.19	11.83	11.12	11.40	11.40	1.97%	10,835,994
Aug 6, 2026	11.51	11.56	11.10	11.18	11.18	-2.87%	4,651,131
Aug 5, 2026	11.61	11.65	11.40	11.51	11.51	-0.86%	3,860,134
Aug 4, 2026	11.36	11.75	11.32	11.61	11.61	2.29%	6,897,403
Aug 3, 2026	11.57	11.81	11.35	11.35	11.35	-1.90%	4,233,953
Jul 31, 2026	11.66	11.78	11.21	11.57	11.57	0.35%	5,502,193
Jul 30, 2026	12.15	12.18	11.40	11.53	11.53	-5.10%	7,609,224
Jul 29, 2026	12.57	12.60	12.01	12.15	12.15	-3.34%	6,509,295
Jul 28, 2026	12.91	13.12	12.52	12.57	12.57	-2.63%	6,477,064
Jul 27, 2026	13.39	13.49	12.89	12.91	12.91	-3.58%	4,989,565
Jul 24, 2026	13.73	13.73	13.37	13.39	13.39	-1.98%	4,515,047
Jul 23, 2026	13.95	13.96	13.63	13.66	13.66	-2.08%	6,146,375
Jul 22, 2026	14.46	14.51	13.92	13.95	13.95	-3.39%	6,262,494
Jul 21, 2026	14.77	15.05	14.43	14.44	14.44	-2.83%	15,035,300
Jul 20, 2026	13.54	14.86	13.54	14.86	14.86	9.99%	25,611,266
Jul 17, 2026	13.97	14.00	13.51	13.51	13.51	-3.29%	7,638,870
Jul 16, 2026	14.00	14.10	13.95	13.97	13.97	-0.21%	5,474,146
Jul 14, 2026	14.00	14.09	13.85	14.00	14.00	-	5,427,667
Jul 13, 2026	14.45	14.72	13.97	14.00	14.00	-2.51%	7,691,867
Jul 10, 2026	14.39	14.65	14.23	14.36	14.36	0.42%	5,230,730
Jul 9, 2026	14.72	14.85	14.21	14.30	14.30	-2.79%	6,416,894
Jul 8, 2026	14.92	15.13	14.67	14.71	14.71	-0.81%	10,472,953
Jul 7, 2026	15.12	15.25	14.79	14.83	14.83	-1.33%	9,699,358
Jul 6, 2026	15.20	15.43	14.89	15.03	15.03	0.60%	13,595,938
Jul 3, 2026	15.18	15.27	14.80	14.94	14.94	-1.58%	7,167,749
Jul 2, 2026	15.60	15.64	14.79	15.18	15.18	-2.25%	24,689,604
Jul 1, 2026	15.75	16.22	15.53	15.53	15.53	-1.40%	16,949,087
Jun 30, 2026	16.28	16.57	15.51	15.75	15.75	-3.20%	19,604,125
Jun 29, 2026	15.62	16.64	15.60	16.27	16.27	4.16%	46,270,168
Jun 26, 2026	16.16	16.72	15.38	15.62	15.62	-3.04%	41,415,245
Jun 25, 2026	15.05	16.35	15.02	16.11	16.11	7.04%	44,529,992
Jun 24, 2026	14.76	15.60	14.61	15.05	15.05	1.28%	15,689,982