IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	38.48	39.06	38.26	38.38	38.38	-0.05%	28,320,680
Dec 30, 2025	38.22	38.56	37.84	38.40	38.40	0.31%	23,117,497
Dec 29, 2025	38.58	38.92	38.08	38.28	38.28	-0.52%	25,786,290
Dec 26, 2025	39.62	39.66	38.20	38.48	38.48	-3.02%	36,924,220
Dec 25, 2025	39.00	40.28	39.00	39.68	39.68	2.06%	32,530,789
Dec 24, 2025	38.30	39.08	38.26	38.88	38.88	1.51%	34,824,960
Dec 23, 2025	38.76	38.92	38.18	38.30	38.30	-1.54%	28,457,690
Dec 22, 2025	38.96	39.30	38.64	38.90	38.90	0.21%	30,712,810
Dec 19, 2025	39.30	39.38	38.80	38.82	38.82	-1.22%	20,022,600
Dec 18, 2025	39.68	39.88	39.20	39.30	39.30	-0.81%	21,719,396
Dec 17, 2025	39.42	39.90	39.16	39.62	39.62	0.30%	26,015,670
Dec 16, 2025	40.60	40.68	38.84	39.50	39.50	-2.13%	55,528,560
Dec 15, 2025	40.10	40.64	39.82	40.36	40.36	0.75%	34,756,660
Dec 12, 2025	39.76	40.66	39.76	40.06	40.06	0.96%	32,944,050
Dec 11, 2025	40.64	40.88	39.48	39.68	39.68	-2.22%	60,511,940
Dec 10, 2025	41.72	42.12	40.58	40.58	40.58	-2.69%	67,681,790
Dec 9, 2025	42.40	43.18	41.42	41.70	41.70	0.43%	222,836,900
Dec 8, 2025	38.10	41.52	38.06	41.52	41.52	9.96%	91,638,275
Dec 5, 2025	36.54	37.90	36.48	37.76	37.76	3.17%	32,517,540
Dec 4, 2025	37.50	37.72	36.60	36.60	36.60	-2.24%	33,675,650
Dec 3, 2025	37.52	38.12	37.40	37.44	37.44	0.11%	44,740,070
Dec 2, 2025	37.58	38.18	37.32	37.40	37.40	-0.37%	37,692,720
Dec 1, 2025	37.34	37.86	37.06	37.54	37.54	0.59%	40,767,770
Nov 28, 2025	36.62	37.38	36.52	37.32	37.32	1.97%	36,409,757
Nov 27, 2025	37.00	37.22	36.60	36.60	36.60	-0.71%	30,827,730
Nov 26, 2025	36.72	37.14	36.54	36.86	36.86	0.38%	34,402,370
Nov 25, 2025	36.40	37.26	36.10	36.72	36.72	1.27%	41,642,190
Nov 24, 2025	36.00	36.54	35.66	36.26	36.26	0.11%	38,051,130
Nov 21, 2025	35.92	36.24	35.54	36.22	36.22	0.22%	25,619,090
Nov 20, 2025	36.38	36.56	35.86	36.14	36.14	-0.06%	22,799,360
Nov 19, 2025	35.70	36.30	35.58	36.16	36.16	1.63%	34,295,140
Nov 18, 2025	35.62	36.00	35.28	35.58	35.58	-0.67%	29,686,140
Nov 17, 2025	35.76	36.26	35.48	35.82	35.82	0.39%	30,646,820
Nov 14, 2025	35.20	35.72	35.06	35.68	35.68	0.79%	26,334,130
Nov 13, 2025	35.46	35.88	35.22	35.40	35.40	0.11%	27,635,230
Nov 12, 2025	35.34	35.82	35.02	35.36	35.36	0.45%	29,457,530
Nov 11, 2025	35.52	36.44	34.12	35.20	35.20	-1.35%	50,937,940
Nov 10, 2025	36.46	36.86	35.56	35.68	35.68	-0.89%	36,806,440
Nov 7, 2025	37.48	37.60	35.68	36.00	36.00	-4.31%	43,968,780
Nov 6, 2025	37.00	37.88	36.84	37.62	37.62	1.95%	29,625,880
Nov 5, 2025	36.94	37.26	36.40	36.90	36.90	-0.22%	39,352,040
Nov 4, 2025	37.08	37.52	36.80	36.98	36.98	-0.59%	41,470,910
Nov 3, 2025	36.80	37.66	36.70	37.20	37.20	1.14%	43,212,280
Oct 31, 2025	36.76	37.08	36.30	36.78	36.78	0.05%	38,421,360
Oct 30, 2025	36.26	36.88	35.94	36.76	36.76	1.38%	40,870,240
Oct 28, 2025	35.66	36.36	35.60	36.26	36.26	1.51%	13,455,080
Oct 27, 2025	35.82	36.14	35.70	35.72	35.72	-0.28%	36,376,550
Oct 24, 2025	34.70	36.96	34.62	35.82	35.82	3.71%	125,917,000
Oct 23, 2025	34.10	34.70	33.98	34.54	34.54	1.29%	44,660,280
Oct 22, 2025	33.92	34.76	33.56	34.10	34.10	1.73%	57,939,900