IST:SAHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	103.60	106.30	102.00	105.00	105.00	1.25%	35,534,550
Feb 25, 2026	106.50	107.20	103.40	103.70	103.70	-2.45%	40,579,230
Feb 24, 2026	105.90	107.30	104.50	106.30	106.30	-	47,054,070
Feb 23, 2026	106.90	107.50	105.70	106.30	106.30	0.95%	35,559,970
Feb 20, 2026	104.10	105.70	103.10	105.30	105.30	1.15%	36,644,190
Feb 19, 2026	109.50	109.50	103.00	104.10	104.10	-4.50%	41,406,110
Feb 18, 2026	110.50	113.30	108.40	109.00	109.00	-0.91%	61,957,140
Feb 17, 2026	111.80	112.30	110.00	110.00	110.00	-2.31%	42,124,020
Feb 16, 2026	112.50	115.00	110.70	112.60	112.60	1.08%	60,401,170
Feb 13, 2026	109.80	112.70	109.40	111.40	111.40	1.27%	45,792,451
Feb 12, 2026	104.60	111.80	104.30	110.00	110.00	5.87%	71,298,550
Feb 11, 2026	102.40	104.50	101.90	103.90	103.90	0.29%	37,906,592
Feb 10, 2026	105.70	106.60	103.00	103.60	103.60	-1.80%	31,579,230
Feb 9, 2026	104.50	105.90	104.20	105.50	105.50	2.03%	39,683,760
Feb 6, 2026	103.30	104.10	101.70	103.40	103.40	-0.29%	30,908,940
Feb 5, 2026	106.30	106.90	103.50	103.70	103.70	-2.99%	40,612,840
Feb 4, 2026	110.60	110.80	106.90	106.90	106.90	-2.73%	34,424,080
Feb 3, 2026	108.80	110.90	107.20	109.90	109.90	1.57%	57,497,440
Feb 2, 2026	106.00	110.30	103.90	108.20	108.20	-1.19%	55,209,120
Jan 30, 2026	109.60	110.80	107.60	109.50	109.50	-0.45%	52,688,028
Jan 29, 2026	105.90	110.00	103.90	110.00	110.00	4.36%	72,715,380
Jan 28, 2026	103.50	106.60	103.20	105.40	105.40	4.67%	59,628,690
Jan 27, 2026	98.95	101.20	97.75	100.70	100.70	2.03%	53,981,320
Jan 26, 2026	96.40	98.70	95.65	98.70	98.70	1.33%	36,412,370
Jan 23, 2026	95.95	98.65	95.60	97.40	97.40	1.99%	43,552,020
Jan 22, 2026	95.80	96.15	93.05	95.50	95.50	0.74%	49,942,970
Jan 21, 2026	94.00	95.25	92.75	94.80	94.80	1.07%	45,550,430
Jan 20, 2026	95.50	95.60	93.45	93.80	93.80	-1.78%	39,831,310
Jan 19, 2026	95.70	96.65	94.90	95.50	95.50	0.63%	48,691,930
Jan 16, 2026	94.15	95.40	93.85	94.90	94.90	0.96%	38,640,690
Jan 15, 2026	93.20	94.35	92.25	94.00	94.00	0.64%	47,269,500
Jan 14, 2026	94.50	95.20	93.10	93.40	93.40	-0.11%	44,348,651
Jan 13, 2026	93.15	94.45	92.45	93.50	93.50	0.43%	38,891,950
Jan 12, 2026	91.80	94.80	91.50	93.10	93.10	1.97%	47,703,010
Jan 9, 2026	91.35	92.15	89.90	91.30	91.30	0.27%	31,339,850
Jan 8, 2026	90.40	91.45	89.10	91.05	91.05	0.66%	35,340,250
Jan 7, 2026	92.15	92.70	89.95	90.45	90.45	-1.68%	44,519,410
Jan 6, 2026	90.85	92.00	90.30	92.00	92.00	1.49%	52,878,370
Jan 5, 2026	88.75	91.15	88.00	90.65	90.65	3.13%	41,069,000
Jan 2, 2026	84.90	88.00	84.75	87.90	87.90	4.33%	36,354,370
Dec 31, 2025	83.80	85.00	83.80	84.25	84.25	0.90%	21,295,530
Dec 30, 2025	84.05	84.40	82.90	83.50	83.50	-0.54%	25,356,880
Dec 29, 2025	84.00	84.10	82.40	83.95	83.95	-0.06%	29,670,542
Dec 26, 2025	84.45	84.60	83.05	84.00	84.00	-0.71%	14,725,150
Dec 25, 2025	85.20	85.40	84.45	84.60	84.60	-0.65%	18,583,300
Dec 24, 2025	83.00	85.70	81.90	85.15	85.15	2.90%	50,893,000
Dec 23, 2025	83.95	84.35	82.70	82.75	82.75	-1.72%	28,265,600
Dec 22, 2025	85.45	86.55	83.85	84.20	84.20	-1.29%	27,622,198
Dec 19, 2025	86.45	86.65	85.30	85.30	85.30	-1.39%	19,639,360
Dec 18, 2025	86.60	87.00	85.50	86.50	86.50	-	21,627,870