IST:PINSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.30	11.95	11.08	11.46	11.46	1.42%	11,570,902
Mar 26, 2026	11.70	11.77	11.25	11.30	11.30	-3.34%	6,056,224
Mar 25, 2026	11.65	12.09	11.46	11.69	11.69	0.34%	10,277,260
Mar 24, 2026	12.19	12.74	11.58	11.65	11.65	-1.77%	34,029,340
Mar 23, 2026	11.35	11.86	11.33	11.86	11.86	9.92%	39,225,310
Mar 19, 2026	10.62	11.17	10.60	10.79	10.79	1.60%	3,698,800
Mar 18, 2026	10.93	11.03	10.61	10.62	10.62	-2.57%	2,688,459
Mar 17, 2026	11.00	11.09	10.82	10.90	10.90	-0.91%	5,312,262
Mar 16, 2026	11.30	11.47	10.98	11.00	11.00	-1.70%	5,646,770
Mar 13, 2026	11.29	11.70	11.10	11.19	11.19	1.18%	11,408,060
Mar 12, 2026	10.38	11.41	10.38	11.06	11.06	6.55%	23,404,658
Mar 11, 2026	10.81	10.95	10.36	10.38	10.38	-3.98%	4,012,632
Mar 10, 2026	11.29	11.60	10.81	10.81	10.81	0.84%	13,474,980
Mar 9, 2026	9.80	10.72	9.80	10.72	10.72	9.95%	4,224,568
Mar 6, 2026	9.98	10.10	9.74	9.75	9.75	-2.30%	1,387,323
Mar 5, 2026	9.82	10.09	9.80	9.98	9.98	2.25%	1,647,688
Mar 4, 2026	9.75	9.90	9.68	9.76	9.76	0.10%	1,679,824
Mar 3, 2026	9.51	10.23	9.51	9.75	9.75	2.52%	4,234,480
Mar 2, 2026	9.12	9.80	9.01	9.51	9.51	-4.42%	3,466,478
Feb 27, 2026	10.28	10.47	9.90	9.95	9.95	-3.21%	2,814,169
Feb 26, 2026	10.30	10.45	10.12	10.28	10.28	-0.19%	2,391,661
Feb 25, 2026	10.71	10.77	10.30	10.30	10.30	-3.83%	2,790,854
Feb 24, 2026	10.98	10.98	10.65	10.71	10.71	-2.01%	1,591,562
Feb 23, 2026	11.00	11.13	10.92	10.93	10.93	-0.09%	2,487,083
Feb 20, 2026	10.85	11.07	10.84	10.94	10.94	0.83%	2,514,539
Feb 19, 2026	11.33	11.39	10.83	10.85	10.85	-4.24%	3,272,321
Feb 18, 2026	11.47	11.60	11.32	11.33	11.33	-1.82%	5,764,285
Feb 17, 2026	11.47	11.80	11.42	11.54	11.54	0.61%	7,248,718
Feb 16, 2026	11.40	11.63	11.40	11.47	11.47	0.61%	4,254,372
Feb 13, 2026	11.42	11.47	11.36	11.40	11.40	-0.18%	2,824,004
Feb 12, 2026	11.40	11.47	11.30	11.42	11.42	1.06%	3,617,316
Feb 11, 2026	11.38	11.42	11.29	11.30	11.30	-0.70%	2,999,206
Feb 10, 2026	11.47	11.50	11.38	11.38	11.38	-0.78%	2,835,422
Feb 9, 2026	11.39	11.52	11.38	11.47	11.47	0.70%	3,015,661
Feb 6, 2026	11.34	11.79	11.29	11.39	11.39	0.44%	6,698,719
Feb 5, 2026	11.42	11.54	11.31	11.34	11.34	-0.70%	3,359,634
Feb 4, 2026	11.67	11.68	11.39	11.42	11.42	-0.70%	3,971,391
Feb 3, 2026	11.79	11.84	11.44	11.50	11.50	-2.13%	8,441,056
Feb 2, 2026	11.52	12.44	11.43	11.75	11.75	2.00%	21,130,930
Jan 30, 2026	11.24	12.04	11.24	11.52	11.52	2.49%	20,966,650
Jan 29, 2026	11.31	11.33	11.13	11.24	11.24	-0.62%	5,038,244
Jan 28, 2026	11.32	11.39	11.27	11.31	11.31	-0.09%	3,373,021
Jan 27, 2026	11.46	11.47	11.25	11.32	11.32	-1.22%	4,576,787
Jan 26, 2026	11.59	11.59	11.36	11.46	11.46	-1.46%	5,752,471
Jan 23, 2026	11.60	11.94	11.56	11.63	11.63	0.26%	3,729,000
Jan 22, 2026	11.52	11.71	11.50	11.60	11.60	0.69%	2,583,102
Jan 21, 2026	11.67	11.73	11.48	11.52	11.52	-1.29%	2,650,106
Jan 20, 2026	11.66	11.85	11.59	11.67	11.67	0.09%	2,656,519
Jan 19, 2026	11.84	11.91	11.66	11.66	11.66	-1.44%	3,954,630
Jan 16, 2026	11.57	12.31	11.42	11.83	11.83	2.34%	8,520,444