IST:PINSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.72	12.65	11.58	11.80	11.80	0.68%	8,320,607
May 15, 2026	12.19	12.20	11.65	11.72	11.72	-3.93%	4,379,319
May 14, 2026	12.25	12.39	11.65	12.20	12.20	-0.41%	4,346,393
May 13, 2026	12.22	12.50	11.89	12.25	12.25	0.25%	7,763,055
May 12, 2026	12.82	12.86	11.90	12.22	12.22	-3.70%	7,670,203
May 11, 2026	12.43	12.93	12.33	12.69	12.69	2.09%	11,150,100
May 8, 2026	11.96	12.63	11.74	12.43	12.43	4.89%	13,644,250
May 7, 2026	11.71	11.90	11.68	11.85	11.85	1.28%	4,283,828
May 6, 2026	11.65	11.80	11.60	11.70	11.70	1.12%	3,335,737
May 5, 2026	11.44	11.59	11.37	11.57	11.57	1.22%	3,616,889
May 4, 2026	11.80	11.80	11.43	11.43	11.43	-2.64%	2,958,175
Apr 30, 2026	11.76	11.93	11.68	11.74	11.74	-0.17%	2,099,056
Apr 29, 2026	11.96	12.08	11.72	11.76	11.76	-1.75%	2,492,309
Apr 28, 2026	12.11	12.20	11.82	11.97	11.97	-1.16%	2,688,814
Apr 27, 2026	12.04	12.25	11.99	12.11	12.11	0.67%	3,350,107
Apr 24, 2026	12.20	12.29	11.60	12.03	12.03	-1.39%	3,093,108
Apr 22, 2026	12.45	12.48	12.09	12.20	12.20	-2.09%	3,737,671
Apr 21, 2026	12.51	12.55	12.14	12.46	12.46	-0.24%	4,402,761
Apr 20, 2026	12.64	12.75	12.47	12.49	12.49	-1.03%	5,675,164
Apr 17, 2026	12.55	12.69	12.35	12.62	12.62	0.56%	6,503,442
Apr 16, 2026	12.62	12.76	12.46	12.55	12.55	-0.63%	5,115,204
Apr 15, 2026	13.08	13.15	12.62	12.63	12.63	-3.44%	7,516,399
Apr 14, 2026	12.97	13.17	12.45	13.08	13.08	0.85%	17,663,470
Apr 13, 2026	12.04	13.02	12.00	12.97	12.97	7.72%	30,531,410
Apr 10, 2026	11.82	12.11	11.82	12.04	12.04	1.78%	7,509,359
Apr 9, 2026	11.87	12.05	11.70	11.83	11.83	-0.34%	7,174,179
Apr 8, 2026	11.84	12.04	11.63	11.87	11.87	-0.75%	14,248,790
Apr 7, 2026	11.61	12.14	11.59	11.96	11.96	3.01%	15,864,760
Apr 6, 2026	11.55	11.78	11.44	11.61	11.61	0.87%	8,500,999
Apr 3, 2026	11.57	11.83	11.46	11.51	11.51	-1.03%	7,874,280
Apr 2, 2026	11.41	11.99	11.21	11.63	11.63	2.02%	14,218,160
Apr 1, 2026	11.49	11.55	11.34	11.40	11.40	-0.78%	5,651,535
Mar 31, 2026	11.79	11.80	11.38	11.49	11.49	-3.45%	9,034,555
Mar 30, 2026	11.82	12.40	11.75	11.90	11.90	3.84%	18,619,400
Mar 27, 2026	11.30	11.95	11.08	11.46	11.46	1.42%	11,570,900
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%	23,404,650
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