IST:PINSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.57	12.31	11.42	11.83	11.83	2.34%	8,520,444
Jan 15, 2026	11.34	11.61	11.30	11.56	11.56	1.94%	3,572,265
Jan 14, 2026	11.40	11.51	11.29	11.34	11.34	-0.53%	3,558,247
Jan 13, 2026	11.35	11.45	11.30	11.40	11.40	0.44%	2,556,764
Jan 12, 2026	11.44	11.50	11.27	11.35	11.35	-0.79%	3,704,881
Jan 9, 2026	11.45	11.73	11.36	11.44	11.44	-0.09%	2,813,350
Jan 8, 2026	11.77	11.88	11.22	11.45	11.45	-2.22%	4,458,808
Jan 7, 2026	11.50	12.50	11.50	11.71	11.71	2.18%	16,242,960
Jan 6, 2026	11.19	11.67	11.11	11.46	11.46	2.41%	7,308,113
Jan 5, 2026	11.21	11.32	11.17	11.19	11.19	-0.18%	3,401,614
Jan 2, 2026	11.20	11.30	11.07	11.21	11.21	0.36%	4,308,599
Dec 31, 2025	12.21	12.26	11.00	11.17	11.17	-8.44%	13,702,480
Dec 30, 2025	12.01	12.30	12.00	12.20	12.20	0.83%	2,391,566
Dec 29, 2025	12.38	12.45	12.08	12.10	12.10	-2.26%	2,950,390
Dec 26, 2025	12.49	12.54	12.30	12.38	12.38	-0.88%	2,280,538
Dec 25, 2025	12.52	12.55	12.27	12.49	12.49	0.32%	3,073,585
Dec 24, 2025	12.86	13.38	12.22	12.45	12.45	-3.11%	12,203,625
Dec 23, 2025	13.06	13.15	12.84	12.85	12.85	-1.61%	3,332,162
Dec 22, 2025	13.05	13.44	13.01	13.06	13.06	0.31%	5,877,177
Dec 19, 2025	12.98	13.15	12.92	13.02	13.02	0.39%	2,637,041
Dec 18, 2025	13.04	13.07	12.90	12.97	12.97	-0.38%	2,331,255
Dec 17, 2025	13.05	13.30	13.00	13.02	13.02	-0.23%	4,494,816
Dec 16, 2025	13.25	13.34	12.97	13.05	13.05	-1.44%	3,085,072
Dec 15, 2025	13.39	13.57	13.20	13.24	13.24	0.61%	5,651,031
Dec 12, 2025	12.86	13.67	12.86	13.16	13.16	2.33%	13,376,500
Dec 11, 2025	12.94	12.96	12.81	12.86	12.86	-0.08%	2,690,631
Dec 10, 2025	13.07	13.12	12.79	12.87	12.87	-1.45%	4,032,579
Dec 9, 2025	13.00	13.21	12.97	13.06	13.06	0.46%	3,364,018
Dec 8, 2025	13.26	13.40	12.92	13.00	13.00	-1.14%	6,980,604
Dec 5, 2025	12.80	13.50	12.50	13.15	13.15	2.73%	9,539,855
Dec 4, 2025	13.01	13.10	12.70	12.80	12.80	-1.61%	2,467,473
Dec 3, 2025	13.04	13.21	12.90	13.01	13.01	0.31%	3,482,198
Dec 2, 2025	13.18	13.40	12.95	12.97	12.97	-1.59%	8,416,712
Dec 1, 2025	13.74	13.98	13.13	13.18	13.18	-4.08%	12,322,480
Nov 28, 2025	14.81	15.66	13.59	13.74	13.74	-6.91%	24,665,130
Nov 27, 2025	13.73	14.77	13.73	14.76	14.76	9.90%	21,567,135
Nov 26, 2025	12.22	13.43	12.21	13.43	13.43	9.99%	27,653,900
Nov 25, 2025	12.40	12.47	12.12	12.21	12.21	-1.61%	2,288,999
Nov 24, 2025	12.42	12.60	12.27	12.41	12.41	-0.08%	2,779,199
Nov 21, 2025	12.68	12.75	12.33	12.42	12.42	-2.05%	2,824,159
Nov 20, 2025	12.73	12.95	12.57	12.68	12.68	-0.39%	2,947,491
Nov 19, 2025	12.64	12.96	12.55	12.73	12.73	0.71%	3,605,745
Nov 18, 2025	12.80	12.91	12.49	12.64	12.64	-1.10%	2,922,194
Nov 17, 2025	12.45	12.92	12.45	12.78	12.78	4.24%	4,375,906
Nov 14, 2025	12.41	12.66	12.10	12.26	12.26	-1.21%	5,450,108
Nov 13, 2025	12.75	12.94	12.13	12.41	12.41	-2.67%	4,398,871
Nov 12, 2025	13.30	13.47	12.75	12.75	12.75	-4.14%	6,609,621
Nov 11, 2025	13.50	13.80	12.93	13.30	13.30	-3.62%	7,017,505
Nov 10, 2025	13.90	14.14	13.64	13.80	13.80	0.88%	7,857,116
Nov 7, 2025	13.65	14.30	13.65	13.68	13.68	0.37%	15,412,620