IST:PINSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.02	10.33	10.00	10.11	10.11	0.90%	2,811,999
Sep 3, 2026	10.19	10.26	9.81	10.02	10.02	-1.67%	2,009,389
Sep 2, 2026	10.27	10.44	10.07	10.19	10.19	-0.78%	2,349,617
Sep 1, 2026	10.70	10.74	10.18	10.27	10.27	-4.02%	3,784,029
Aug 31, 2026	10.31	11.25	10.28	10.70	10.70	3.78%	19,341,365
Aug 28, 2026	10.30	10.35	10.27	10.31	10.31	-0.39%	1,794,642
Aug 27, 2026	10.24	10.68	10.23	10.35	10.35	1.27%	7,579,672
Aug 26, 2026	10.24	10.35	10.21	10.22	10.22	-	1,901,977
Aug 25, 2026	10.29	10.33	10.20	10.22	10.22	-0.58%	1,311,012
Aug 24, 2026	10.41	10.48	10.28	10.28	10.28	-0.96%	2,469,046
Aug 21, 2026	10.36	10.50	10.27	10.38	10.38	0.19%	3,253,157
Aug 20, 2026	10.41	10.57	10.35	10.36	10.36	-0.19%	2,462,564
Aug 19, 2026	10.25	10.43	10.25	10.38	10.38	1.37%	1,939,508
Aug 18, 2026	10.32	10.40	10.23	10.24	10.24	-0.97%	2,010,324
Aug 17, 2026	10.37	10.49	10.32	10.34	10.34	-0.29%	2,254,102
Aug 14, 2026	10.36	10.46	10.33	10.37	10.37	-0.10%	1,853,754
Aug 13, 2026	10.31	10.44	10.25	10.38	10.38	0.48%	2,600,707
Aug 12, 2026	10.42	10.44	10.22	10.33	10.33	-0.86%	3,350,683
Aug 11, 2026	10.63	10.63	10.30	10.42	10.42	-0.76%	2,434,640
Aug 10, 2026	10.93	11.00	10.50	10.50	10.50	-2.14%	5,007,169
Aug 7, 2026	10.37	11.15	10.35	10.73	10.73	3.67%	10,236,053
Aug 6, 2026	10.39	10.45	10.33	10.35	10.35	-0.38%	1,540,387
Aug 5, 2026	10.43	10.48	10.35	10.39	10.39	-0.29%	2,036,219
Aug 4, 2026	10.50	10.60	10.28	10.42	10.42	-0.76%	2,572,886
Aug 3, 2026	10.50	10.65	10.38	10.50	10.50	0.48%	1,758,833
Jul 31, 2026	10.34	10.45	10.27	10.45	10.45	1.36%	1,106,733
Jul 30, 2026	10.45	10.53	10.30	10.31	10.31	-1.34%	1,386,218
Jul 29, 2026	10.66	10.71	10.41	10.45	10.45	-1.97%	1,707,102
Jul 28, 2026	10.91	10.91	10.59	10.66	10.66	-1.75%	2,324,039
Jul 27, 2026	11.07	11.19	10.79	10.85	10.85	-1.81%	2,541,283
Jul 24, 2026	11.30	11.35	11.04	11.05	11.05	-2.47%	2,719,985
Jul 23, 2026	11.56	11.57	11.32	11.33	11.33	-1.05%	3,471,835
Jul 22, 2026	11.70	11.85	11.33	11.45	11.45	-2.14%	5,619,661
Jul 21, 2026	12.95	13.05	11.59	11.70	11.70	-7.00%	20,350,329
Jul 20, 2026	11.75	12.58	11.51	12.58	12.58	9.97%	5,028,227
Jul 17, 2026	10.71	11.70	10.67	11.44	11.44	6.82%	15,262,935
Jul 16, 2026	10.50	10.75	10.50	10.71	10.71	2.10%	1,340,903
Jul 14, 2026	10.45	10.50	10.28	10.49	10.49	1.35%	1,456,722
Jul 13, 2026	10.41	10.50	10.24	10.35	10.35	-0.58%	1,608,059
Jul 10, 2026	10.25	11.00	10.17	10.41	10.41	1.56%	2,170,001
Jul 9, 2026	10.23	10.37	10.21	10.25	10.25	0.39%	1,396,771
Jul 8, 2026	10.51	10.54	10.21	10.21	10.21	-2.85%	1,587,654
Jul 7, 2026	10.54	10.63	10.40	10.51	10.51	-0.28%	1,845,705
Jul 6, 2026	10.86	10.95	10.48	10.54	10.54	-2.77%	2,183,199
Jul 3, 2026	10.70	10.87	10.70	10.84	10.84	1.31%	1,739,535
Jul 2, 2026	10.77	10.84	10.66	10.70	10.70	-0.47%	2,009,096
Jul 1, 2026	10.97	11.11	10.54	10.75	10.75	-2.01%	4,322,095
Jun 30, 2026	11.25	11.32	10.97	10.97	10.97	-2.23%	2,741,222
Jun 29, 2026	11.32	11.41	11.20	11.22	11.22	-0.80%	1,632,949
Jun 26, 2026	11.31	11.51	11.22	11.31	11.31	-	1,504,463