IST:PINSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	13.90	13.95	13.50	13.63	13.63	-1.66%	5,634,623
Nov 5, 2025	13.93	14.05	13.82	13.86	13.86	-0.50%	4,596,197
Nov 4, 2025	14.00	14.36	13.83	13.93	13.93	-0.50%	9,657,160
Nov 3, 2025	13.88	14.59	13.86	14.00	14.00	0.94%	13,719,460
Oct 31, 2025	14.15	14.20	13.73	13.87	13.87	-1.98%	7,650,216
Oct 30, 2025	13.37	14.28	13.37	14.15	14.15	5.83%	12,177,800
Oct 28, 2025	13.56	13.70	13.24	13.37	13.37	-1.33%	3,564,416
Oct 27, 2025	14.05	14.22	13.51	13.55	13.55	-3.56%	8,657,489
Oct 24, 2025	14.06	14.34	13.80	14.05	14.05	0.07%	9,869,441
Oct 23, 2025	14.00	14.55	13.93	14.04	14.04	0.79%	15,145,560
Oct 22, 2025	13.29	14.61	13.29	13.93	13.93	4.82%	42,551,030
Oct 21, 2025	14.15	14.25	13.10	13.29	13.29	-6.74%	20,903,180
Oct 20, 2025	14.75	15.26	14.02	14.25	14.25	-1.59%	30,041,530
Oct 17, 2025	14.00	15.43	13.45	14.48	14.48	3.21%	74,973,520
Oct 16, 2025	12.74	14.03	12.70	14.03	14.03	9.95%	47,287,590
Oct 15, 2025	13.55	13.96	12.39	12.76	12.76	-3.84%	28,664,840
Oct 14, 2025	13.04	13.79	12.88	13.27	13.27	5.82%	46,367,100
Oct 13, 2025	11.40	12.54	11.20	12.54	12.54	10.00%	10,179,640
Oct 10, 2025	11.11	11.75	11.11	11.40	11.40	2.61%	9,566,342
Oct 9, 2025	11.35	11.39	11.10	11.11	11.11	-0.89%	3,561,931
Oct 8, 2025	11.19	11.43	11.17	11.21	11.21	0.27%	4,789,377
Oct 7, 2025	11.18	11.41	11.01	11.18	11.18	0.18%	3,790,163
Oct 6, 2025	11.64	11.68	11.12	11.16	11.16	-2.28%	3,858,353
Oct 3, 2025	11.65	11.72	11.39	11.42	11.42	-1.47%	4,099,878
Oct 2, 2025	11.72	11.80	11.53	11.59	11.59	-0.86%	3,643,351
Oct 1, 2025	11.65	12.01	11.51	11.69	11.69	1.39%	6,502,458
Sep 30, 2025	11.35	11.90	11.28	11.53	11.53	1.59%	8,359,167
Sep 29, 2025	11.77	11.77	11.19	11.35	11.35	-3.57%	5,339,818
Sep 26, 2025	11.94	12.08	11.50	11.77	11.77	-1.09%	4,751,622
Sep 25, 2025	12.09	12.22	11.90	11.90	11.90	-1.49%	4,885,672
Sep 24, 2025	12.00	12.74	11.94	12.08	12.08	1.68%	22,495,070
Sep 23, 2025	12.30	12.57	11.70	11.88	11.88	-3.41%	13,451,580
Sep 22, 2025	12.87	12.99	12.23	12.30	12.30	-1.44%	10,072,580
Sep 19, 2025	12.25	13.12	12.23	12.48	12.48	2.72%	15,278,810